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

Mitek Systems Inc (NQ: MITK )

13.38 +0.29 (+2.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2018 7.750 7.850 7.550 7.750 187,582 +0.10(+1.31%)
Apr 27, 2018 7.550 7.900 7.550 7.650 219,682 -0.25(-3.16%)
Apr 26, 2018 7.750 8.000 7.700 7.900 213,685 +0.25(+3.27%)
Apr 25, 2018 7.450 7.725 7.350 7.650 258,429 +0.25(+3.38%)
Apr 24, 2018 7.750 7.850 7.350 7.400 454,198 -0.35(-4.52%)
Apr 23, 2018 8.100 8.100 7.650 7.750 268,572 -0.30(-3.73%)
Apr 20, 2018 7.950 8.125 7.900 8.050 171,070 +0.05(+0.63%)
Apr 19, 2018 7.900 8.100 7.700 8.000 245,829 +0.05(+0.63%)
Apr 18, 2018 7.950 7.990 7.800 7.950 133,793 +0.00(+0.00%)
Apr 17, 2018 7.800 8.000 7.750 7.950 191,090 +0.25(+3.25%)
Apr 16, 2018 7.600 7.800 7.550 7.700 146,478 +0.15(+1.99%)
Apr 13, 2018 7.600 7.650 7.450 7.550 154,131 +0.05(+0.67%)
Apr 12, 2018 7.500 7.600 7.422 7.500 118,865 +0.00(+0.00%)
Apr 11, 2018 7.300 7.575 7.275 7.500 189,074 +0.15(+2.04%)
Apr 10, 2018 7.250 7.400 7.100 7.350 227,493 +0.12(+1.73%)
Apr 09, 2018 7.500 7.550 7.200 7.225 436,637 -0.23(-3.02%)
Apr 06, 2018 7.300 7.550 7.300 7.450 217,543 +0.05(+0.68%)
Apr 05, 2018 7.400 7.475 7.250 7.400 211,233 +0.05(+0.68%)
Apr 04, 2018 7.250 7.400 7.000 7.350 412,283 +0.00(+0.00%)
Apr 03, 2018 7.450 7.500 7.350 7.350 131,101 -0.05(-0.68%)
Apr 02, 2018 7.400 7.475 7.200 7.400 297,923 +0.00(+0.00%)
Mar 29, 2018 7.400 7.400 7.400 0 +0.15(+2.07%)
Mar 28, 2018 7.350 7.400 7.150 7.250 344,191 -0.10(-1.36%)
Mar 27, 2018 7.700 7.750 7.250 7.350 400,241 -0.30(-3.92%)
Mar 26, 2018 7.700 7.800 7.550 7.650 289,244 +0.00(+0.00%)
Mar 23, 2018 7.950 8.050 7.650 7.650 391,812 -0.25(-3.16%)
Mar 22, 2018 7.850 8.050 7.850 7.900 253,180 -0.05(-0.63%)
Mar 21, 2018 7.750 7.950 7.750 7.950 136,635 +0.15(+1.92%)
Mar 20, 2018 7.750 8.000 7.750 7.800 231,279 +0.05(+0.65%)
Mar 19, 2018 8.000 8.000 7.700 7.750 319,883 -0.20(-2.52%)
Mar 16, 2018 8.000 8.300 7.900 7.950 374,269 +0.00(+0.00%)
Mar 15, 2018 8.050 8.200 7.950 7.950 201,164 -0.15(-1.85%)
Mar 14, 2018 8.350 8.400 8.050 8.100 244,652 -0.20(-2.41%)
Mar 13, 2018 8.550 8.625 8.226 8.300 309,720 -0.25(-2.92%)
Mar 12, 2018 8.500 8.710 8.450 8.550 428,257 +0.10(+1.18%)
Mar 09, 2018 8.000 8.500 7.900 8.450 623,733 +0.55(+6.96%)
Mar 08, 2018 7.900 7.950 7.750 7.900 146,058 +0.05(+0.64%)
Mar 07, 2018 7.650 7.950 7.650 7.850 163,199 +0.10(+1.29%)
Mar 06, 2018 7.700 7.800 7.550 7.750 186,596 +0.05(+0.65%)
Mar 05, 2018 7.750 7.850 7.650 7.700 180,399 -0.05(-0.65%)
Mar 02, 2018 7.250 7.800 7.250 7.750 255,686 +0.40(+5.44%)
Mar 01, 2018 7.700 7.800 7.300 7.350 389,507 -0.30(-3.92%)
Feb 28, 2018 7.750 7.900 7.650 7.650 227,983 -0.15(-1.92%)
Feb 27, 2018 8.100 8.100 7.725 7.800 261,979 -0.25(-3.11%)
Feb 26, 2018 7.900 8.100 7.800 8.050 250,030 +0.25(+3.21%)
Feb 23, 2018 7.700 7.850 7.650 7.800 173,512 +0.10(+1.30%)
Feb 22, 2018 7.600 7.700 211,909 -0.15(-1.91%)
Feb 21, 2018 7.950 8.100 7.800 7.850 214,017 -0.10(-1.26%)
Feb 20, 2018 8.000 8.050 7.850 7.950 223,032 -0.05(-0.62%)
Feb 16, 2018 8.000 8.000 8.000 0 +0.25(+3.23%)
Feb 15, 2018 7.850 7.900 7.600 7.750 313,484 +0.00(+0.00%)
Feb 14, 2018 7.850 7.500 7.750 275,356 +0.25(+3.33%)
Feb 13, 2018 7.500 7.750 7.400 7.500 321,102 -0.10(-1.32%)
Feb 12, 2018 8.000 8.000 7.550 7.600 445,845 -0.35(-4.40%)
Feb 09, 2018 7.300 8.150 7.200 7.950 1,454,866 +0.80(+11.19%)
Feb 08, 2018 7.450 7.550 7.150 7.150 351,137 -0.30(-4.03%)
Feb 07, 2018 7.300 7.500 7.200 7.450 287,412 +0.10(+1.36%)
Feb 06, 2018 7.050 7.475 7.000 7.350 407,736 +0.07(+1.03%)
Feb 05, 2018 7.250 7.400 7.100 7.275 437,932 -0.02(-0.34%)
Feb 02, 2018 7.500 7.600 7.300 7.300 443,528 -0.20(-2.67%)
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.