Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mitek Systems Inc (NQ: MITK )

13.37 -0.01 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2019 10.20 10.33 10.03 10.04 275,329 -0.14(-1.38%)
Jul 30, 2019 10.33 10.38 10.14 10.18 280,394 -0.16(-1.55%)
Jul 29, 2019 10.33 10.40 10.16 10.34 429,130 +0.02(+0.19%)
Jul 26, 2019 10.99 11.15 10.30 10.32 679,500 -0.74(-6.69%)
Jul 25, 2019 11.11 11.19 10.86 11.06 342,827 -0.05(-0.45%)
Jul 24, 2019 11.00 11.19 10.94 11.11 267,259 +0.09(+0.82%)
Jul 23, 2019 11.23 11.25 10.84 11.02 392,203 -0.18(-1.61%)
Jul 22, 2019 10.75 11.22 10.70 11.20 913,852 +0.47(+4.38%)
Jul 19, 2019 11.01 11.43 10.70 10.73 1,073,700 -0.31(-2.81%)
Jul 18, 2019 10.77 11.17 10.77 11.04 561,957 +0.29(+2.70%)
Jul 17, 2019 10.56 11.03 10.56 10.75 709,174 +0.18(+1.70%)
Jul 16, 2019 10.15 10.65 10.15 10.57 728,182 +0.38(+3.73%)
Jul 15, 2019 10.08 10.19 10.04 10.19 485,075 +0.16(+1.60%)
Jul 12, 2019 10.00 10.10 9.980 10.03 610,500 +0.02(+0.20%)
Jul 11, 2019 10.07 10.11 9.915 10.01 335,275 +0.02(+0.20%)
Jul 10, 2019 10.05 10.13 9.990 9.990 322,057 +0.00(+0.00%)
Jul 09, 2019 10.04 10.13 9.990 9.990 359,087 +0.00(+0.00%)
Jul 08, 2019 10.05 10.14 9.900 9.990 572,230 -0.01(-0.10%)
Jul 05, 2019 10.04 10.04 9.820 10.00 333,000 +0.00(+0.00%)
Jul 03, 2019 10.18 10.20 9.920 10.00 237,900 -0.01(-0.10%)
Jul 02, 2019 9.840 10.04 9.770 10.01 280,412 +0.11(+1.11%)
Jul 01, 2019 9.970 9.990 9.810 9.900 208,882 -0.04(-0.40%)
Jun 28, 2019 9.830 9.995 9.740 9.940 657,400 +0.13(+1.33%)
Jun 27, 2019 9.620 9.840 9.570 9.810 286,417 +0.22(+2.29%)
Jun 26, 2019 9.590 9.759 9.520 9.590 350,258 +0.07(+0.74%)
Jun 25, 2019 9.580 9.580 9.410 9.520 247,789 -0.04(-0.42%)
Jun 24, 2019 9.550 9.690 9.500 9.560 234,092 -0.07(-0.73%)
Jun 21, 2019 9.410 9.650 9.380 9.630 543,900 +0.20(+2.12%)
Jun 20, 2019 9.530 9.560 9.420 9.430 270,990 -0.02(-0.21%)
Jun 19, 2019 9.260 9.550 9.250 9.450 947,367 +0.12(+1.29%)
Jun 18, 2019 9.360 9.430 9.240 9.330 388,621 -0.08(-0.85%)
Jun 17, 2019 9.450 9.450 9.370 9.410 302,840 -0.04(-0.42%)
Jun 14, 2019 9.400 9.475 9.370 9.450 282,700 +0.04(+0.43%)
Jun 13, 2019 9.450 9.500 9.350 9.410 391,014 -0.03(-0.32%)
Jun 12, 2019 9.360 9.450 9.265 9.440 436,350 +0.07(+0.75%)
Jun 11, 2019 9.450 9.560 9.300 9.370 656,414 -0.06(-0.64%)
Jun 10, 2019 9.540 9.630 9.380 9.430 310,114 -0.10(-1.05%)
Jun 07, 2019 9.690 9.760 9.530 9.530 501,100 -0.16(-1.65%)
Jun 06, 2019 9.870 9.910 9.520 9.690 394,876 -0.24(-2.42%)
Jun 05, 2019 10.04 10.16 9.840 9.930 239,285 -0.06(-0.60%)
Jun 04, 2019 9.950 10.04 9.900 9.990 628,889 +0.09(+0.91%)
Jun 03, 2019 10.24 10.24 9.790 9.900 588,488 -0.30(-2.94%)
May 31, 2019 10.10 10.27 10.10 10.20 547,300 +0.06(+0.59%)
May 30, 2019 10.02 10.14 9.950 10.14 261,525 +0.15(+1.50%)
May 29, 2019 10.06 10.18 9.960 9.990 528,530 -0.10(-0.99%)
May 28, 2019 10.00 10.37 9.950 10.09 884,379 +0.17(+1.71%)
May 24, 2019 10.09 10.17 9.900 9.920 248,200 -0.14(-1.39%)
May 23, 2019 10.15 10.15 10.03 10.06 284,001 -0.13(-1.28%)
May 22, 2019 10.14 10.28 10.14 10.19 494,772 +0.00(+0.00%)
May 21, 2019 10.28 10.34 10.15 10.19 623,963 -0.03(-0.29%)
May 20, 2019 10.25 10.26 10.11 10.22 431,548 -0.07(-0.68%)
May 17, 2019 10.26 10.35 10.07 10.29 596,700 -0.08(-0.77%)
May 16, 2019 10.41 10.50 10.33 10.37 366,168 -0.05(-0.48%)
May 15, 2019 10.36 10.54 10.36 10.42 516,557 -0.04(-0.38%)
May 14, 2019 10.40 10.63 10.37 10.46 472,818 +0.09(+0.87%)
May 13, 2019 10.48 10.55 10.35 10.37 493,233 -0.26(-2.45%)
May 10, 2019 10.67 10.73 10.45 10.63 491,200 -0.02(-0.19%)
May 09, 2019 10.83 10.84 10.48 10.65 560,404 -0.20(-1.84%)
May 08, 2019 10.79 10.98 10.73 10.85 604,422 +0.03(+0.28%)
May 07, 2019 10.90 10.91 10.70 10.82 565,023 -0.12(-1.10%)
May 06, 2019 11.00 11.02 10.80 10.94 403,354 -0.17(-1.53%)
May 03, 2019 11.00 11.18 10.75 11.11 517,200 +0.11(+1.00%)
May 02, 2019 10.29 11.12 9.600 11.00 1,924,100 -1.07(-8.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.