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

Mitek Systems Inc (NQ: MITK )

12.31 -0.29 (-2.30%)
Streaming Delayed Price Updated: 2:06 PM EDT, May 23, 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 (%)
Jun 30, 2023 10.76 11.05 10.66 10.84 588,979 -0.01(-0.09%)
Jun 29, 2023 10.95 11.07 10.60 10.85 458,959 -0.04(-0.37%)
Jun 28, 2023 10.68 10.90 10.50 10.89 484,729 +0.18(+1.68%)
Jun 27, 2023 10.59 10.83 10.50 10.71 194,720 +0.13(+1.23%)
Jun 26, 2023 10.53 10.76 10.52 10.58 345,197 +0.00(+0.00%)
Jun 23, 2023 10.53 10.64 10.42 10.58 469,803 -0.07(-0.66%)
Jun 22, 2023 10.63 10.73 10.50 10.65 211,027 +0.02(+0.19%)
Jun 21, 2023 10.80 10.80 10.62 10.63 201,459 -0.19(-1.76%)
Jun 20, 2023 10.78 11.00 10.73 10.82 253,773 -0.19(-1.73%)
Jun 16, 2023 11.12 11.12 10.96 11.01 366,826 -0.11(-0.99%)
Jun 15, 2023 10.96 11.14 10.81 11.12 373,392 +0.13(+1.18%)
Jun 14, 2023 10.15 11.24 10.12 10.99 810,478 +0.81(+7.96%)
Jun 13, 2023 10.17 10.30 10.15 10.18 152,301 +0.01(+0.10%)
Jun 12, 2023 10.29 10.29 10.12 10.17 171,413 -0.05(-0.49%)
Jun 09, 2023 10.42 10.50 10.18 10.22 224,548 -0.19(-1.83%)
Jun 08, 2023 10.46 10.61 10.34 10.41 202,571 -0.05(-0.48%)
Jun 07, 2023 10.50 10.71 10.38 10.46 241,369 +0.04(+0.38%)
Jun 06, 2023 10.13 10.52 10.10 10.42 276,276 +0.33(+3.27%)
Jun 05, 2023 10.38 10.40 10.06 10.09 206,885 -0.33(-3.17%)
Jun 02, 2023 10.26 10.48 10.09 10.42 275,543 +0.19(+1.86%)
Jun 01, 2023 10.27 10.32 10.06 10.23 248,257 -0.19(-1.82%)
May 31, 2023 10.11 10.52 10.11 10.42 1,155,767 +0.31(+3.07%)
May 30, 2023 9.900 10.19 9.851 10.11 317,180 +0.27(+2.74%)
May 26, 2023 9.690 9.940 9.680 9.840 249,084 +0.20(+2.07%)
May 25, 2023 9.910 9.980 9.580 9.640 294,492 -0.23(-2.33%)
May 24, 2023 9.690 9.930 9.580 9.870 287,396 +0.07(+0.71%)
May 23, 2023 9.850 10.00 9.800 9.800 289,288 -0.10(-1.01%)
May 22, 2023 9.740 9.960 9.740 9.900 280,813 +0.17(+1.75%)
May 19, 2023 9.970 10.05 9.685 9.730 263,824 -0.14(-1.42%)
May 18, 2023 9.760 9.900 9.716 9.870 187,039 +0.10(+1.02%)
May 17, 2023 9.400 9.800 9.400 9.770 208,777 +0.34(+3.61%)
May 16, 2023 9.400 9.460 9.280 9.430 226,763 -0.03(-0.32%)
May 15, 2023 9.510 9.650 9.380 9.460 170,792 -0.04(-0.42%)
May 12, 2023 9.720 9.720 9.300 9.500 269,779 -0.22(-2.26%)
May 11, 2023 9.710 9.780 9.550 9.720 258,950 +0.03(+0.31%)
May 10, 2023 10.09 10.14 9.510 9.690 352,558 -0.32(-3.20%)
May 09, 2023 9.020 10.04 9.020 10.01 667,507 +0.91(+10.00%)
May 08, 2023 8.980 9.200 8.955 9.100 626,509 +0.11(+1.22%)
May 05, 2023 9.010 9.040 8.970 8.990 263,664 +0.07(+0.78%)
May 04, 2023 8.880 9.000 8.880 8.920 385,117 -0.02(-0.22%)
May 03, 2023 8.940 9.050 8.900 8.940 424,240 +0.00(+0.00%)
May 02, 2023 8.880 9.155 8.880 8.940 450,246 -0.08(-0.89%)
May 01, 2023 8.990 9.050 8.985 9.020 219,145 +0.00(+0.00%)
Apr 28, 2023 8.930 9.180 8.930 9.020 195,044 +0.11(+1.23%)
Apr 27, 2023 8.940 9.080 8.900 8.910 187,457 +0.00(+0.00%)
Apr 26, 2023 8.800 8.920 8.800 8.910 208,394 +0.13(+1.48%)
Apr 25, 2023 8.790 8.990 8.775 8.780 280,354 -0.13(-1.46%)
Apr 24, 2023 8.940 9.010 8.900 8.910 202,185 -0.06(-0.67%)
Apr 21, 2023 8.830 9.020 8.830 8.970 265,886 +0.12(+1.36%)
Apr 20, 2023 8.960 8.960 8.790 8.850 264,522 -0.14(-1.56%)
Apr 19, 2023 9.070 9.210 8.970 8.990 243,937 -0.15(-1.64%)
Apr 18, 2023 9.270 9.329 9.080 9.140 172,332 -0.07(-0.76%)
Apr 17, 2023 9.280 9.340 9.110 9.210 219,957 -0.04(-0.43%)
Apr 14, 2023 9.330 9.425 9.155 9.250 132,393 -0.11(-1.18%)
Apr 13, 2023 9.080 9.370 9.080 9.360 156,954 +0.27(+2.97%)
Apr 12, 2023 9.160 9.250 9.060 9.090 212,609 +0.00(+0.00%)
Apr 11, 2023 9.240 9.360 9.090 9.090 189,189 -0.16(-1.73%)
Apr 10, 2023 9.220 9.260 9.085 9.250 180,513 -0.04(-0.43%)
Apr 06, 2023 9.220 9.365 9.128 9.290 195,407 +0.06(+0.65%)
Apr 05, 2023 9.220 9.280 9.080 9.230 175,089 -0.03(-0.32%)
Apr 04, 2023 9.300 9.320 9.195 9.260 201,581 +0.01(+0.11%)
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.