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
)
10.88
-0.45 (-3.97%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 (%)
Mar 31, 2023
9.390
9.630
9.385
9.590
301,805
+0.27(+2.90%)
Mar 30, 2023
9.470
9.628
9.220
9.320
154,070
-0.11(-1.17%)
Mar 29, 2023
9.390
9.470
9.365
9.430
291,024
+0.09(+0.96%)
Mar 28, 2023
9.310
9.400
9.190
9.340
183,451
-0.03(-0.32%)
Mar 27, 2023
9.030
9.410
9.030
9.370
286,486
+0.25(+2.74%)
Mar 24, 2023
9.170
9.210
9.030
9.120
252,407
-0.09(-0.98%)
Mar 23, 2023
8.900
9.250
8.900
9.210
213,153
+0.38(+4.30%)
Mar 22, 2023
8.990
9.060
8.830
8.830
240,756
-0.20(-2.21%)
Mar 21, 2023
8.920
9.040
8.900
9.030
338,702
+0.21(+2.38%)
Mar 20, 2023
8.960
9.010
8.725
8.820
359,989
-0.14(-1.56%)
Mar 17, 2023
9.050
9.210
8.950
8.960
317,130
-0.12(-1.32%)
Mar 16, 2023
9.060
9.270
8.990
9.080
325,380
-0.13(-1.41%)
Mar 15, 2023
8.900
9.210
8.880
9.210
259,750
+0.15(+1.66%)
Mar 14, 2023
9.110
9.295
9.020
9.060
257,702
+0.15(+1.68%)
Mar 13, 2023
8.650
9.020
8.650
8.910
263,606
+0.15(+1.71%)
Mar 10, 2023
9.080
9.130
8.600
8.760
379,608
-0.37(-4.05%)
Mar 09, 2023
9.380
9.510
9.120
9.130
223,879
-0.26(-2.77%)
Mar 08, 2023
9.390
9.550
9.320
9.390
208,745
+0.05(+0.54%)
Mar 07, 2023
9.350
9.456
9.240
9.340
187,799
+0.01(+0.11%)
Mar 06, 2023
9.530
9.530
9.280
9.330
293,009
-0.17(-1.79%)
Mar 03, 2023
9.360
9.520
9.310
9.500
181,008
+0.20(+2.15%)
Mar 02, 2023
9.160
9.430
9.120
9.300
227,372
+0.13(+1.42%)
Mar 01, 2023
9.300
9.360
9.120
9.170
211,997
-0.13(-1.40%)
Feb 28, 2023
9.080
9.350
9.035
9.300
277,948
+0.20(+2.20%)
Feb 27, 2023
9.180
9.250
8.970
9.100
222,745
-0.01(-0.11%)
Feb 24, 2023
9.140
9.220
9.060
9.110
272,335
-0.19(-2.04%)
Feb 23, 2023
9.590
9.630
9.190
9.300
225,874
-0.19(-2.00%)
Feb 22, 2023
9.300
9.560
9.300
9.490
190,224
+0.12(+1.28%)
Feb 21, 2023
9.630
9.790
9.360
9.370
282,319
-0.44(-4.49%)
Feb 17, 2023
9.720
9.840
9.460
9.810
227,985
+0.09(+0.93%)
Feb 16, 2023
9.680
9.810
9.359
9.720
274,683
-0.03(-0.31%)
Feb 15, 2023
9.720
9.880
9.660
9.750
218,616
-0.12(-1.22%)
Feb 14, 2023
9.690
9.870
9.540
9.870
320,969
+0.07(+0.71%)
Feb 13, 2023
9.700
10.04
9.700
9.800
268,488
+0.12(+1.24%)
Feb 10, 2023
9.820
9.850
9.640
9.680
176,901
-0.21(-2.12%)
Feb 09, 2023
10.26
10.34
9.840
9.890
128,250
-0.30(-2.94%)
Feb 08, 2023
10.37
10.41
10.15
10.19
156,539
-0.24(-2.30%)
Feb 07, 2023
10.29
10.44
10.11
10.43
255,905
+0.07(+0.68%)
Feb 06, 2023
10.57
10.66
10.27
10.36
113,780
-0.31(-2.91%)
Feb 03, 2023
10.57
10.77
10.53
10.67
195,652
-0.15(-1.39%)
Feb 02, 2023
10.48
11.07
10.44
10.82
373,334
+0.56(+5.46%)
Feb 01, 2023
9.820
10.36
9.805
10.26
348,217
+0.40(+4.06%)
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%)
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
.