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

Mitek Systems Inc (NQ: MITK )

9.320 -0.270 (-2.82%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 26, 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 (%)
Nov 26, 2024 9.530 9.530 9.280 9.320 311,080 -0.27(-2.82%)
Nov 25, 2024 9.450 9.625 9.410 9.590 438,337 +0.25(+2.68%)
Nov 22, 2024 9.140 9.370 9.060 9.340 352,072 +0.24(+2.64%)
Nov 21, 2024 8.850 9.135 8.840 9.100 561,797 +0.32(+3.64%)
Nov 20, 2024 8.660 8.810 8.570 8.780 361,291 +0.09(+1.04%)
Nov 19, 2024 8.780 8.900 8.660 8.690 366,435 -0.20(-2.25%)
Nov 18, 2024 8.890 8.952 8.760 8.890 344,619 +0.00(+0.00%)
Nov 15, 2024 9.270 9.310 8.880 8.890 411,346 -0.35(-3.79%)
Nov 14, 2024 9.420 9.550 9.170 9.240 324,726 -0.22(-2.33%)
Nov 13, 2024 9.540 9.830 9.450 9.460 485,606 -0.02(-0.21%)
Nov 12, 2024 9.470 9.590 9.430 9.480 459,449 -0.07(-0.73%)
Nov 11, 2024 9.500 9.630 9.330 9.550 392,824 +0.14(+1.49%)
Nov 08, 2024 9.510 9.680 9.390 9.410 503,889 +0.11(+1.18%)
Nov 07, 2024 9.350 9.400 9.170 9.300 403,961 +0.01(+0.11%)
Nov 06, 2024 9.060 9.310 9.060 9.290 662,482 +0.65(+7.52%)
Nov 05, 2024 8.600 8.780 8.600 8.640 458,179 +0.02(+0.23%)
Nov 04, 2024 8.600 8.800 8.570 8.620 517,777 -0.01(-0.12%)
Nov 01, 2024 8.600 8.690 8.585 8.630 442,117 +0.04(+0.47%)
Oct 31, 2024 8.870 8.935 8.590 8.590 514,177 -0.38(-4.24%)
Oct 30, 2024 8.660 9.080 8.620 8.970 884,417 +0.29(+3.34%)
Oct 29, 2024 8.680 8.760 8.650 8.680 404,105 -0.03(-0.34%)
Oct 28, 2024 8.760 8.935 8.660 8.710 318,705 -0.03(-0.34%)
Oct 25, 2024 8.820 8.880 8.730 8.740 427,255 -0.02(-0.23%)
Oct 24, 2024 8.910 8.960 8.750 8.760 296,725 -0.12(-1.41%)
Oct 23, 2024 9.000 9.090 8.840 8.885 290,306 -0.15(-1.71%)
Oct 22, 2024 9.010 9.180 8.900 9.040 380,798 +0.03(+0.33%)
Oct 21, 2024 9.200 9.210 8.940 9.010 508,706 -0.04(-0.44%)
Oct 18, 2024 9.200 9.250 9.050 9.050 703,413 -0.15(-1.63%)
Oct 17, 2024 9.050 9.200 9.010 9.200 354,617 +0.14(+1.55%)
Oct 16, 2024 8.900 9.155 8.900 9.060 370,810 +0.17(+1.91%)
Oct 15, 2024 8.990 9.230 8.890 8.890 402,872 -0.10(-1.11%)
Oct 14, 2024 9.000 9.140 8.918 8.990 673,674 +0.07(+0.78%)
Oct 11, 2024 8.980 9.130 8.850 8.920 446,898 -0.06(-0.67%)
Oct 10, 2024 8.660 9.080 8.580 8.980 642,355 +0.25(+2.86%)
Oct 09, 2024 8.520 8.842 8.520 8.730 683,303 +0.18(+2.11%)
Oct 08, 2024 8.400 8.680 8.400 8.550 394,436 +0.16(+1.91%)
Oct 07, 2024 8.340 8.540 8.315 8.390 354,261 -0.03(-0.36%)
Oct 04, 2024 8.580 8.730 8.410 8.420 480,732 -0.06(-0.71%)
Oct 03, 2024 8.560 8.710 8.400 8.480 515,429 -0.13(-1.51%)
Oct 02, 2024 8.450 8.980 8.350 8.610 963,046 +0.13(+1.53%)
Oct 01, 2024 8.650 8.730 8.360 8.480 724,607 -0.19(-2.19%)
Sep 30, 2024 8.490 8.810 8.470 8.670 538,306 +0.12(+1.40%)
Sep 27, 2024 8.570 8.730 8.490 8.550 320,224 +0.07(+0.83%)
Sep 26, 2024 8.440 8.570 8.300 8.480 434,789 +0.14(+1.68%)
Sep 25, 2024 8.410 8.690 8.320 8.340 423,780 -0.11(-1.30%)
Sep 24, 2024 8.640 8.700 8.430 8.450 322,962 -0.16(-1.86%)
Sep 23, 2024 8.800 8.810 8.550 8.610 388,353 -0.14(-1.60%)
Sep 20, 2024 8.950 8.990 8.740 8.750 783,884 -0.23(-2.56%)
Sep 19, 2024 8.750 9.150 8.650 8.980 580,068 +0.43(+5.03%)
Sep 18, 2024 8.490 8.740 8.430 8.550 992,934 +0.05(+0.59%)
Sep 17, 2024 8.450 8.660 8.380 8.500 678,550 +0.09(+1.07%)
Sep 16, 2024 8.560 8.645 8.320 8.410 441,449 -0.06(-0.71%)
Sep 13, 2024 8.270 8.550 8.270 8.470 561,288 +0.26(+3.17%)
Sep 12, 2024 8.090 8.220 7.990 8.210 352,019 +0.16(+1.99%)
Sep 11, 2024 8.010 8.095 7.735 8.050 587,651 -0.05(-0.62%)
Sep 10, 2024 8.280 8.360 7.970 8.100 584,792 -0.19(-2.29%)
Sep 09, 2024 8.540 8.645 8.280 8.290 576,259 -0.31(-3.60%)
Sep 06, 2024 8.710 8.830 8.530 8.600 423,110 -0.05(-0.58%)
Sep 05, 2024 8.540 8.770 8.450 8.650 776,881 +0.08(+0.93%)
Sep 04, 2024 8.730 9.110 8.400 8.570 1,068,137 -0.64(-6.95%)
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.