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 29, 2022 10.40 11.04 9.790 10.88 1,095,586 +1.86(+20.62%)
Jul 28, 2022 9.180 9.210 8.950 9.020 371,646 -0.14(-1.53%)
Jul 27, 2022 8.940 9.210 8.900 9.160 308,709 +0.26(+2.92%)
Jul 26, 2022 9.350 9.350 8.845 8.900 371,989 -0.45(-4.81%)
Jul 25, 2022 9.640 9.670 9.319 9.350 249,839 -0.33(-3.41%)
Jul 22, 2022 9.980 9.980 9.600 9.680 199,087 -0.28(-2.81%)
Jul 21, 2022 9.690 9.990 9.670 9.960 460,499 +0.24(+2.47%)
Jul 20, 2022 9.540 9.820 9.540 9.720 366,837 +0.15(+1.57%)
Jul 19, 2022 9.420 9.620 9.360 9.570 292,193 +0.36(+3.91%)
Jul 18, 2022 9.450 9.475 9.170 9.210 297,607 -0.19(-2.02%)
Jul 15, 2022 9.090 9.450 8.910 9.400 777,704 +0.50(+5.62%)
Jul 14, 2022 9.030 9.050 8.790 8.900 194,741 -0.24(-2.63%)
Jul 13, 2022 9.010 9.295 8.960 9.140 307,860 -0.07(-0.76%)
Jul 12, 2022 9.380 9.600 9.065 9.210 283,049 -0.12(-1.29%)
Jul 11, 2022 9.710 10.11 9.300 9.330 382,824 -0.53(-5.38%)
Jul 08, 2022 9.750 9.900 9.590 9.860 278,682 -0.06(-0.60%)
Jul 07, 2022 9.380 10.19 9.380 9.920 435,735 +0.54(+5.76%)
Jul 06, 2022 9.650 9.650 9.325 9.380 195,598 -0.27(-2.80%)
Jul 05, 2022 9.280 9.680 9.160 9.650 356,642 +0.22(+2.33%)
Jul 01, 2022 9.200 9.440 9.030 9.430 330,344 +0.19(+2.06%)
Jun 30, 2022 9.020 9.240 8.730 9.240 857,060 +0.05(+0.54%)
Jun 29, 2022 9.230 9.330 8.945 9.190 189,794 -0.03(-0.33%)
Jun 28, 2022 9.310 9.400 9.160 9.220 401,981 -0.06(-0.65%)
Jun 27, 2022 9.430 9.430 9.090 9.280 340,955 +0.08(+0.87%)
Jun 24, 2022 8.900 9.205 8.900 9.200 603,625 +0.33(+3.72%)
Jun 23, 2022 8.720 8.890 8.660 8.870 253,283 +0.17(+1.95%)
Jun 22, 2022 8.670 8.850 8.600 8.700 331,024 -0.02(-0.23%)
Jun 21, 2022 8.910 8.987 8.620 8.720 360,222 -0.02(-0.23%)
Jun 17, 2022 8.630 8.850 8.580 8.740 744,492 +0.14(+1.63%)
Jun 16, 2022 8.730 8.899 8.495 8.600 277,627 -0.31(-3.48%)
Jun 15, 2022 8.800 9.070 8.800 8.910 346,572 +0.17(+1.95%)
Jun 14, 2022 8.720 8.872 8.530 8.740 432,418 +0.29(+3.43%)
Jun 13, 2022 8.700 8.854 8.321 8.450 464,264 -0.48(-5.38%)
Jun 10, 2022 9.000 9.120 8.830 8.930 263,553 -0.22(-2.40%)
Jun 09, 2022 9.230 9.339 9.130 9.150 256,133 -0.17(-1.82%)
Jun 08, 2022 9.240 9.490 9.130 9.320 325,748 +0.01(+0.11%)
Jun 07, 2022 9.250 9.450 9.210 9.310 228,380 -0.01(-0.11%)
Jun 06, 2022 9.500 9.660 9.270 9.320 227,072 -0.02(-0.21%)
Jun 03, 2022 9.650 9.720 9.239 9.340 419,317 -0.31(-3.21%)
Jun 02, 2022 9.790 9.908 9.580 9.650 496,979 -0.23(-2.33%)
Jun 01, 2022 9.260 10.08 9.260 9.880 599,791 +0.86(+9.53%)
May 31, 2022 9.360 9.450 8.930 9.020 1,352,919 -0.25(-2.70%)
May 27, 2022 8.810 9.320 8.760 9.270 382,063 +0.51(+5.82%)
May 26, 2022 8.750 9.000 8.710 8.760 358,127 +0.01(+0.11%)
May 25, 2022 8.630 8.810 8.540 8.750 369,378 +0.03(+0.34%)
May 24, 2022 8.970 8.980 8.560 8.720 337,767 -0.38(-4.18%)
May 23, 2022 9.300 9.300 8.940 9.100 250,271 -0.04(-0.44%)
May 20, 2022 9.290 9.410 8.920 9.140 394,875 -0.01(-0.11%)
May 19, 2022 9.090 9.384 9.090 9.150 260,904 -0.01(-0.11%)
May 18, 2022 9.260 9.340 8.960 9.160 282,860 -0.23(-2.45%)
May 17, 2022 9.470 9.650 9.175 9.390 280,248 +0.06(+0.64%)
May 16, 2022 9.370 9.520 9.130 9.330 353,417 -0.22(-2.30%)
May 13, 2022 9.430 9.690 9.340 9.550 347,103 +0.21(+2.25%)
May 12, 2022 9.080 9.560 9.030 9.340 432,098 +0.09(+0.97%)
May 11, 2022 9.500 9.690 9.230 9.250 453,282 -0.34(-3.55%)
May 10, 2022 10.17 10.34 9.530 9.590 515,005 -0.42(-4.20%)
May 09, 2022 10.08 10.28 9.950 10.01 325,443 -0.29(-2.82%)
May 06, 2022 10.44 10.55 10.12 10.30 306,204 -0.28(-2.65%)
May 05, 2022 11.12 11.12 10.40 10.58 357,475 -0.75(-6.62%)
May 04, 2022 11.17 11.35 10.89 11.33 356,237 +0.11(+0.98%)
May 03, 2022 10.81 11.39 10.65 11.22 472,436 +0.41(+3.79%)
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.