Skip to main content

Mitek Systems Inc (NQ: MITK )

12.02 -0.03 (-0.25%)
Streaming Delayed Price Updated: 11:27 AM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 12.00 12.34 11.97 12.05 363,113 -0.05(-0.41%)
Jul 17, 2024 12.05 12.19 11.98 12.10 341,430 -0.11(-0.90%)
Jul 16, 2024 11.65 12.41 11.65 12.21 830,330 +0.67(+5.81%)
Jul 15, 2024 11.72 11.75 11.52 11.54 477,992 +0.03(+0.26%)
Jul 12, 2024 11.57 11.76 11.51 11.51 333,453 +0.12(+1.05%)
Jul 11, 2024 11.18 11.52 11.17 11.39 481,899 +0.41(+3.73%)
Jul 10, 2024 10.87 10.99 10.84 10.98 270,015 +0.11(+1.01%)
Jul 09, 2024 11.04 11.15 10.70 10.87 959,389 -0.23(-2.07%)
Jul 08, 2024 10.98 11.14 10.94 11.10 377,241 +0.14(+1.28%)
Jul 05, 2024 11.27 11.31 10.88 10.96 644,136 -0.40(-3.52%)
Jul 03, 2024 11.20 11.49 11.19 11.36 211,657 +0.19(+1.70%)
Jul 02, 2024 11.03 11.20 10.95 11.17 402,122 +0.06(+0.54%)
Jul 01, 2024 11.23 11.33 11.07 11.11 325,614 -0.07(-0.63%)
Jun 28, 2024 11.30 11.39 10.96 11.18 1,487,967 -0.03(-0.27%)
Jun 27, 2024 11.33 11.48 11.15 11.21 467,736 -0.03(-0.27%)
Jun 26, 2024 11.34 11.45 11.16 11.24 441,623 -0.18(-1.58%)
Jun 25, 2024 11.54 11.59 11.42 11.42 291,881 -0.14(-1.21%)
Jun 24, 2024 11.50 11.68 11.46 11.56 337,090 +0.02(+0.17%)
Jun 21, 2024 11.28 11.56 11.22 11.54 570,511 +0.27(+2.44%)
Jun 20, 2024 11.27 11.38 11.14 11.27 337,993 -0.00(-0.04%)
Jun 18, 2024 10.90 11.28 10.80 11.27 715,338 +0.33(+3.02%)
Jun 17, 2024 10.89 10.95 10.64 10.94 539,617 +0.06(+0.55%)
Jun 14, 2024 11.23 11.35 10.82 10.88 872,918 -0.45(-3.97%)
Jun 13, 2024 11.33 11.57 11.23 11.33 681,903 -0.08(-0.70%)
Jun 12, 2024 11.57 11.80 11.39 11.41 660,021 +0.00(+0.00%)
Jun 11, 2024 11.52 11.52 11.21 11.41 811,749 -0.19(-1.64%)
Jun 10, 2024 12.13 12.30 11.55 11.60 774,819 -0.69(-5.61%)
Jun 07, 2024 12.53 12.70 12.18 12.29 509,204 -0.38(-3.00%)
Jun 06, 2024 12.80 12.80 12.40 12.67 538,132 -0.08(-0.63%)
Jun 05, 2024 12.39 13.05 12.39 12.75 749,563 +0.36(+2.91%)
Jun 04, 2024 12.19 12.47 12.09 12.39 489,227 +0.17(+1.39%)
Jun 03, 2024 12.63 12.68 12.03 12.22 581,744 -0.33(-2.63%)
May 31, 2024 12.50 12.62 12.27 12.55 596,905 +0.05(+0.40%)
May 30, 2024 12.52 12.77 12.48 12.50 537,044 -0.10(-0.79%)
May 29, 2024 12.58 12.74 12.38 12.60 474,488 +0.01(+0.08%)
May 28, 2024 12.85 12.98 12.57 12.59 318,647 -0.29(-2.25%)
May 24, 2024 12.54 13.15 12.52 12.88 473,250 +0.43(+3.45%)
May 23, 2024 12.70 12.76 12.25 12.45 339,600 -0.15(-1.19%)
May 22, 2024 12.87 12.88 12.54 12.60 432,142 -0.31(-2.40%)
May 21, 2024 12.71 13.05 12.40 12.91 393,623 -0.03(-0.23%)
May 20, 2024 12.89 13.06 12.81 12.94 561,492 -0.10(-0.77%)
May 17, 2024 13.93 13.93 12.91 13.04 984,754 -0.82(-5.92%)
May 16, 2024 13.80 14.04 13.67 13.86 883,606 -0.32(-2.26%)
May 15, 2024 13.99 14.18 13.80 14.18 577,879 +0.34(+2.46%)
May 14, 2024 14.19 14.32 13.41 13.84 671,708 -0.34(-2.40%)
May 13, 2024 13.59 14.26 12.83 14.18 1,322,865 +0.81(+6.06%)
May 10, 2024 13.51 13.57 13.30 13.37 447,782 -0.01(-0.07%)
May 09, 2024 13.40 13.50 13.20 13.38 327,748 +0.00(+0.00%)
May 08, 2024 13.28 13.48 13.15 13.38 364,609 -0.02(-0.15%)
May 07, 2024 13.62 13.70 13.39 13.40 696,054 -0.16(-1.18%)
May 06, 2024 13.48 13.75 13.41 13.56 267,545 +0.18(+1.35%)
May 03, 2024 13.36 13.82 13.13 13.38 600,250 +0.29(+2.22%)
May 02, 2024 12.75 13.09 12.50 13.09 541,002 +0.61(+4.89%)
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.