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

Mitek Systems Inc (NQ: MITK )

12.63 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
May 29, 2020 9.360 9.390 9.040 9.330 284,100 -0.03(-0.32%)
May 28, 2020 9.500 9.640 9.290 9.360 268,782 -0.05(-0.53%)
May 27, 2020 9.270 9.470 9.010 9.410 595,808 +0.22(+2.39%)
May 26, 2020 9.250 9.450 9.110 9.190 319,424 +0.02(+0.22%)
May 22, 2020 9.040 9.310 9.005 9.170 319,300 +0.18(+2.00%)
May 21, 2020 9.000 9.020 8.900 8.990 237,082 +0.02(+0.22%)
May 20, 2020 8.960 9.030 8.840 8.970 275,841 +0.07(+0.79%)
May 19, 2020 8.970 9.040 8.880 8.900 204,066 -0.07(-0.78%)
May 18, 2020 9.030 9.170 8.910 8.970 292,524 -0.01(-0.11%)
May 15, 2020 8.860 9.050 8.670 8.980 253,200 +0.12(+1.35%)
May 14, 2020 8.670 8.890 8.460 8.860 260,339 +0.06(+0.68%)
May 13, 2020 8.810 8.935 8.680 8.800 356,351 -0.04(-0.51%)
May 12, 2020 9.240 9.240 8.810 8.845 306,203 -0.39(-4.27%)
May 11, 2020 9.150 9.340 9.050 9.240 320,350 +0.04(+0.38%)
May 08, 2020 8.930 9.250 8.840 9.205 300,300 +0.38(+4.37%)
May 07, 2020 8.930 9.040 8.410 8.820 489,339 -0.06(-0.73%)
May 06, 2020 9.000 9.050 8.740 8.885 269,854 -0.10(-1.06%)
May 05, 2020 8.700 9.065 8.650 8.980 354,990 +0.34(+3.88%)
May 04, 2020 8.760 8.980 8.470 8.645 305,595 -0.11(-1.20%)
May 01, 2020 9.010 9.420 8.540 8.750 601,300 -0.58(-6.22%)
Apr 30, 2020 9.440 9.540 9.110 9.330 421,914 -0.17(-1.79%)
Apr 29, 2020 9.490 9.820 9.360 9.500 343,533 +0.09(+0.96%)
Apr 28, 2020 9.260 9.490 9.010 9.410 317,253 +0.07(+0.75%)
Apr 27, 2020 9.100 9.380 8.880 9.340 275,272 +0.35(+3.89%)
Apr 24, 2020 8.520 9.095 8.340 8.990 449,300 +0.51(+6.01%)
Apr 23, 2020 8.240 8.530 8.140 8.480 381,606 +0.33(+4.05%)
Apr 22, 2020 8.130 8.240 8.060 8.150 207,752 +0.16(+2.00%)
Apr 21, 2020 7.890 8.250 7.890 7.990 275,617 -0.06(-0.75%)
Apr 20, 2020 8.150 8.250 7.950 8.050 220,699 -0.20(-2.42%)
Apr 17, 2020 8.040 8.320 7.970 8.250 657,500 +0.33(+4.17%)
Apr 16, 2020 8.050 8.150 7.830 7.920 278,475 -0.12(-1.49%)
Apr 15, 2020 7.820 8.200 7.700 8.040 413,445 +0.06(+0.75%)
Apr 14, 2020 8.180 8.280 7.850 7.980 360,130 -0.07(-0.87%)
Apr 13, 2020 7.900 8.100 7.820 8.050 357,748 +0.16(+2.03%)
Apr 09, 2020 8.070 8.260 7.780 7.890 451,100 -0.04(-0.50%)
Apr 08, 2020 7.970 8.140 7.850 7.930 347,606 +0.03(+0.38%)
Apr 07, 2020 8.210 8.210 7.760 7.900 413,046 +0.00(+0.00%)
Apr 06, 2020 7.710 7.990 7.670 7.900 424,325 +0.40(+5.33%)
Apr 03, 2020 7.510 7.670 7.350 7.500 355,500 -0.08(-1.06%)
Apr 02, 2020 7.640 7.770 7.380 7.580 470,202 -0.11(-1.43%)
Apr 01, 2020 7.610 8.050 7.530 7.690 454,726 -0.19(-2.41%)
Mar 31, 2020 8.020 8.140 7.555 7.880 538,460 -0.22(-2.72%)
Mar 30, 2020 8.080 8.390 7.700 8.100 657,017 -0.05(-0.61%)
Mar 27, 2020 7.880 8.240 7.280 8.150 545,200 +0.03(+0.37%)
Mar 26, 2020 7.600 8.200 7.560 8.120 483,128 +0.60(+7.98%)
Mar 25, 2020 7.220 7.770 6.960 7.520 564,090 +0.59(+8.51%)
Mar 24, 2020 7.130 7.150 6.520 6.930 384,717 +0.36(+5.48%)
Mar 23, 2020 6.130 6.740 6.050 6.570 540,219 +0.51(+8.42%)
Mar 20, 2020 6.200 6.599 6.000 6.060 536,300 -0.11(-1.78%)
Mar 19, 2020 5.490 6.250 5.410 6.170 385,684 +0.61(+10.97%)
Mar 18, 2020 5.580 6.050 5.260 5.560 656,634 -0.51(-8.40%)
Mar 17, 2020 6.260 6.340 5.670 6.070 651,506 -0.12(-1.94%)
Mar 16, 2020 6.640 6.760 6.180 6.190 495,772 -1.05(-14.50%)
Mar 13, 2020 7.340 7.475 6.780 7.240 479,300 +0.12(+1.69%)
Mar 12, 2020 7.320 7.570 7.028 7.120 792,908 -0.52(-6.81%)
Mar 11, 2020 7.230 7.700 7.230 7.640 604,556 +0.16(+2.14%)
Mar 10, 2020 8.080 8.200 7.390 7.480 869,039 -0.49(-6.15%)
Mar 09, 2020 8.040 8.140 7.910 7.970 803,948 -0.44(-5.23%)
Mar 06, 2020 8.640 8.655 8.130 8.410 595,400 -0.37(-4.21%)
Mar 05, 2020 8.970 9.062 8.730 8.780 429,352 -0.13(-1.46%)
Mar 04, 2020 8.770 8.980 8.700 8.910 286,898 +0.27(+3.12%)
Mar 03, 2020 8.800 8.970 8.530 8.640 360,561 -0.18(-2.04%)
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.