Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Mitek Systems Inc
(NQ:
MITK
)
12.67
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2023
9.550
9.920
9.510
9.860
459,120
+0.37(+3.90%)
Jan 30, 2023
9.890
9.920
9.470
9.490
175,279
-0.41(-4.14%)
Jan 27, 2023
9.910
10.03
9.900
9.900
133,305
+0.01(+0.10%)
Jan 26, 2023
9.790
9.980
9.780
9.890
167,553
+0.16(+1.64%)
Jan 25, 2023
9.750
9.850
9.560
9.730
151,949
-0.12(-1.22%)
Jan 24, 2023
9.980
10.15
9.850
9.850
174,054
-0.11(-1.10%)
Jan 23, 2023
9.720
9.990
9.700
9.960
283,203
+0.21(+2.15%)
Jan 20, 2023
9.950
9.950
9.650
9.750
407,008
-0.08(-0.81%)
Jan 19, 2023
9.750
10.00
9.700
9.830
304,047
+0.01(+0.10%)
Jan 18, 2023
10.23
10.28
9.760
9.820
273,201
-0.37(-3.63%)
Jan 17, 2023
10.04
10.37
10.02
10.19
274,958
+0.19(+1.90%)
Jan 13, 2023
9.840
10.03
9.830
10.00
226,264
+0.11(+1.11%)
Jan 12, 2023
9.890
10.00
9.765
9.890
174,105
+0.07(+0.71%)
Jan 11, 2023
9.760
9.860
9.688
9.820
175,940
+0.14(+1.45%)
Jan 10, 2023
9.480
9.740
9.470
9.680
208,833
+0.11(+1.15%)
Jan 09, 2023
10.17
10.40
9.550
9.570
300,435
-0.56(-5.53%)
Jan 06, 2023
9.760
10.13
9.670
10.13
198,491
+0.40(+4.11%)
Jan 05, 2023
9.870
10.00
9.700
9.730
154,662
-0.19(-1.92%)
Jan 04, 2023
9.730
10.11
9.730
9.920
205,496
+0.21(+2.16%)
Jan 03, 2023
9.820
10.00
9.560
9.710
166,235
+0.02(+0.21%)
Dec 30, 2022
9.740
9.830
9.610
9.690
213,045
-0.16(-1.62%)
Dec 29, 2022
9.690
9.900
9.666
9.850
143,865
+0.24(+2.50%)
Dec 28, 2022
9.640
9.850
9.580
9.610
263,380
-0.12(-1.23%)
Dec 27, 2022
10.05
10.05
9.705
9.730
213,378
-0.31(-3.09%)
Dec 23, 2022
10.15
10.28
10.00
10.04
261,849
-0.12(-1.18%)
Dec 22, 2022
10.13
10.19
9.700
10.16
324,405
-0.13(-1.26%)
Dec 21, 2022
10.36
10.76
10.15
10.29
417,502
-0.31(-2.92%)
Dec 20, 2022
10.02
10.73
10.02
10.60
280,608
+0.58(+5.79%)
Dec 19, 2022
10.06
10.33
9.850
10.02
228,543
-0.11(-1.09%)
Dec 16, 2022
10.44
10.68
10.05
10.13
593,142
-0.38(-3.62%)
Dec 15, 2022
10.89
11.14
10.33
10.51
283,935
-0.39(-3.58%)
Dec 14, 2022
10.68
11.20
10.54
10.90
936,129
+0.24(+2.25%)
Dec 13, 2022
10.51
10.88
10.38
10.66
356,936
+0.30(+2.90%)
Dec 12, 2022
10.36
10.43
10.16
10.36
210,329
+0.07(+0.68%)
Dec 09, 2022
10.21
10.36
10.06
10.29
167,930
+0.07(+0.68%)
Dec 08, 2022
10.07
10.51
10.03
10.22
176,801
+0.27(+2.71%)
Dec 07, 2022
10.23
10.38
9.800
9.950
276,957
-0.40(-3.86%)
Dec 06, 2022
10.39
10.39
10.08
10.35
168,634
-0.09(-0.86%)
Dec 05, 2022
10.45
10.58
10.11
10.44
161,061
-0.01(-0.10%)
Dec 02, 2022
10.40
10.55
10.25
10.45
150,325
-0.08(-0.76%)
Dec 01, 2022
10.17
10.69
10.17
10.53
263,353
+0.30(+2.93%)
Nov 30, 2022
9.900
10.29
9.720
10.23
330,380
+0.31(+3.13%)
Nov 29, 2022
10.10
10.15
9.421
9.920
649,541
-0.48(-4.62%)
Nov 28, 2022
10.65
10.65
10.36
10.40
270,307
-0.31(-2.89%)
Nov 25, 2022
10.91
10.91
10.63
10.71
135,963
-0.22(-2.01%)
Nov 23, 2022
10.60
11.00
10.52
10.93
194,387
+0.37(+3.50%)
Nov 22, 2022
10.60
10.62
10.40
10.56
135,512
+0.03(+0.28%)
Nov 21, 2022
10.41
10.59
10.36
10.53
218,050
+0.09(+0.86%)
Nov 18, 2022
10.82
10.90
10.38
10.44
212,492
-0.10(-0.95%)
Nov 17, 2022
10.85
10.96
10.42
10.54
270,599
-0.47(-4.27%)
Nov 16, 2022
11.18
11.31
10.76
11.01
299,993
-0.42(-3.67%)
Nov 15, 2022
11.51
11.89
11.34
11.43
299,453
-0.11(-0.95%)
Nov 14, 2022
11.85
11.95
11.40
11.54
411,958
-0.04(-0.35%)
Nov 11, 2022
11.61
11.80
11.46
11.58
253,708
-0.05(-0.43%)
Nov 10, 2022
11.10
11.77
11.10
11.63
336,278
+0.98(+9.20%)
Nov 09, 2022
11.41
11.49
10.62
10.65
296,937
-0.80(-6.99%)
Nov 08, 2022
10.91
11.51
10.80
11.45
281,594
+0.34(+3.06%)
Nov 07, 2022
11.27
11.35
10.95
11.11
226,203
-0.18(-1.59%)
Nov 04, 2022
11.00
11.32
10.79
11.29
323,386
+0.40(+3.67%)
Nov 03, 2022
10.92
11.14
10.71
10.89
377,146
-0.32(-2.85%)
Nov 02, 2022
11.50
11.95
11.07
11.21
527,139
-0.16(-1.41%)
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
.