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
-0.08 (-0.63%)
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 (%)
Jul 29, 2022
10.40
11.04
9.790
10.88
1,095,586
+1.86(+20.62%)
Jul 28, 2022
9.180
9.210
8.950
9.020
371,646
-0.14(-1.53%)
Jul 27, 2022
8.940
9.210
8.900
9.160
308,709
+0.26(+2.92%)
Jul 26, 2022
9.350
9.350
8.845
8.900
371,989
-0.45(-4.81%)
Jul 25, 2022
9.640
9.670
9.319
9.350
249,839
-0.33(-3.41%)
Jul 22, 2022
9.980
9.980
9.600
9.680
199,087
-0.28(-2.81%)
Jul 21, 2022
9.690
9.990
9.670
9.960
460,499
+0.24(+2.47%)
Jul 20, 2022
9.540
9.820
9.540
9.720
366,837
+0.15(+1.57%)
Jul 19, 2022
9.420
9.620
9.360
9.570
292,193
+0.36(+3.91%)
Jul 18, 2022
9.450
9.475
9.170
9.210
297,607
-0.19(-2.02%)
Jul 15, 2022
9.090
9.450
8.910
9.400
777,704
+0.50(+5.62%)
Jul 14, 2022
9.030
9.050
8.790
8.900
194,741
-0.24(-2.63%)
Jul 13, 2022
9.010
9.295
8.960
9.140
307,860
-0.07(-0.76%)
Jul 12, 2022
9.380
9.600
9.065
9.210
283,049
-0.12(-1.29%)
Jul 11, 2022
9.710
10.11
9.300
9.330
382,824
-0.53(-5.38%)
Jul 08, 2022
9.750
9.900
9.590
9.860
278,682
-0.06(-0.60%)
Jul 07, 2022
9.380
10.19
9.380
9.920
435,735
+0.54(+5.76%)
Jul 06, 2022
9.650
9.650
9.325
9.380
195,598
-0.27(-2.80%)
Jul 05, 2022
9.280
9.680
9.160
9.650
356,642
+0.22(+2.33%)
Jul 01, 2022
9.200
9.440
9.030
9.430
330,344
+0.19(+2.06%)
Jun 30, 2022
9.020
9.240
8.730
9.240
857,060
+0.05(+0.54%)
Jun 29, 2022
9.230
9.330
8.945
9.190
189,794
-0.03(-0.33%)
Jun 28, 2022
9.310
9.400
9.160
9.220
401,981
-0.06(-0.65%)
Jun 27, 2022
9.430
9.430
9.090
9.280
340,955
+0.08(+0.87%)
Jun 24, 2022
8.900
9.205
8.900
9.200
603,625
+0.33(+3.72%)
Jun 23, 2022
8.720
8.890
8.660
8.870
253,283
+0.17(+1.95%)
Jun 22, 2022
8.670
8.850
8.600
8.700
331,024
-0.02(-0.23%)
Jun 21, 2022
8.910
8.987
8.620
8.720
360,222
-0.02(-0.23%)
Jun 17, 2022
8.630
8.850
8.580
8.740
744,492
+0.14(+1.63%)
Jun 16, 2022
8.730
8.899
8.495
8.600
277,627
-0.31(-3.48%)
Jun 15, 2022
8.800
9.070
8.800
8.910
346,572
+0.17(+1.95%)
Jun 14, 2022
8.720
8.872
8.530
8.740
432,418
+0.29(+3.43%)
Jun 13, 2022
8.700
8.854
8.321
8.450
464,264
-0.48(-5.38%)
Jun 10, 2022
9.000
9.120
8.830
8.930
263,553
-0.22(-2.40%)
Jun 09, 2022
9.230
9.339
9.130
9.150
256,133
-0.17(-1.82%)
Jun 08, 2022
9.240
9.490
9.130
9.320
325,748
+0.01(+0.11%)
Jun 07, 2022
9.250
9.450
9.210
9.310
228,380
-0.01(-0.11%)
Jun 06, 2022
9.500
9.660
9.270
9.320
227,072
-0.02(-0.21%)
Jun 03, 2022
9.650
9.720
9.239
9.340
419,317
-0.31(-3.21%)
Jun 02, 2022
9.790
9.908
9.580
9.650
496,979
-0.23(-2.33%)
Jun 01, 2022
9.260
10.08
9.260
9.880
599,791
+0.86(+9.53%)
May 31, 2022
9.360
9.450
8.930
9.020
1,352,919
-0.25(-2.70%)
May 27, 2022
8.810
9.320
8.760
9.270
382,063
+0.51(+5.82%)
May 26, 2022
8.750
9.000
8.710
8.760
358,127
+0.01(+0.11%)
May 25, 2022
8.630
8.810
8.540
8.750
369,378
+0.03(+0.34%)
May 24, 2022
8.970
8.980
8.560
8.720
337,767
-0.38(-4.18%)
May 23, 2022
9.300
9.300
8.940
9.100
250,271
-0.04(-0.44%)
May 20, 2022
9.290
9.410
8.920
9.140
394,875
-0.01(-0.11%)
May 19, 2022
9.090
9.384
9.090
9.150
260,904
-0.01(-0.11%)
May 18, 2022
9.260
9.340
8.960
9.160
282,860
-0.23(-2.45%)
May 17, 2022
9.470
9.650
9.175
9.390
280,248
+0.06(+0.64%)
May 16, 2022
9.370
9.520
9.130
9.330
353,417
-0.22(-2.30%)
May 13, 2022
9.430
9.690
9.340
9.550
347,103
+0.21(+2.25%)
May 12, 2022
9.080
9.560
9.030
9.340
432,098
+0.09(+0.97%)
May 11, 2022
9.500
9.690
9.230
9.250
453,282
-0.34(-3.55%)
May 10, 2022
10.17
10.34
9.530
9.590
515,005
-0.42(-4.20%)
May 09, 2022
10.08
10.28
9.950
10.01
325,443
-0.29(-2.82%)
May 06, 2022
10.44
10.55
10.12
10.30
306,204
-0.28(-2.65%)
May 05, 2022
11.12
11.12
10.40
10.58
357,475
-0.75(-6.62%)
May 04, 2022
11.17
11.35
10.89
11.33
356,237
+0.11(+0.98%)
May 03, 2022
10.81
11.39
10.65
11.22
472,436
+0.41(+3.79%)
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
.