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
)
13.86
UNCHANGED
Streaming Delayed Price
Updated: 4:15 PM EDT, May 16, 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 (%)
May 31, 2023
10.11
10.52
10.11
10.42
1,155,767
+0.31(+3.07%)
May 30, 2023
9.900
10.19
9.851
10.11
317,180
+0.27(+2.74%)
May 26, 2023
9.690
9.940
9.680
9.840
249,084
+0.20(+2.07%)
May 25, 2023
9.910
9.980
9.580
9.640
294,492
-0.23(-2.33%)
May 24, 2023
9.690
9.930
9.580
9.870
287,396
+0.07(+0.71%)
May 23, 2023
9.850
10.00
9.800
9.800
289,288
-0.10(-1.01%)
May 22, 2023
9.740
9.960
9.740
9.900
280,813
+0.17(+1.75%)
May 19, 2023
9.970
10.05
9.685
9.730
263,824
-0.14(-1.42%)
May 18, 2023
9.760
9.900
9.716
9.870
187,039
+0.10(+1.02%)
May 17, 2023
9.400
9.800
9.400
9.770
208,777
+0.34(+3.61%)
May 16, 2023
9.400
9.460
9.280
9.430
226,763
-0.03(-0.32%)
May 15, 2023
9.510
9.650
9.380
9.460
170,792
-0.04(-0.42%)
May 12, 2023
9.720
9.720
9.300
9.500
269,779
-0.22(-2.26%)
May 11, 2023
9.710
9.780
9.550
9.720
258,950
+0.03(+0.31%)
May 10, 2023
10.09
10.14
9.510
9.690
352,558
-0.32(-3.20%)
May 09, 2023
9.020
10.04
9.020
10.01
667,507
+0.91(+10.00%)
May 08, 2023
8.980
9.200
8.955
9.100
626,509
+0.11(+1.22%)
May 05, 2023
9.010
9.040
8.970
8.990
263,664
+0.07(+0.78%)
May 04, 2023
8.880
9.000
8.880
8.920
385,117
-0.02(-0.22%)
May 03, 2023
8.940
9.050
8.900
8.940
424,240
+0.00(+0.00%)
May 02, 2023
8.880
9.155
8.880
8.940
450,246
-0.08(-0.89%)
May 01, 2023
8.990
9.050
8.985
9.020
219,145
+0.00(+0.00%)
Apr 28, 2023
8.930
9.180
8.930
9.020
195,044
+0.11(+1.23%)
Apr 27, 2023
8.940
9.080
8.900
8.910
187,457
+0.00(+0.00%)
Apr 26, 2023
8.800
8.920
8.800
8.910
208,394
+0.13(+1.48%)
Apr 25, 2023
8.790
8.990
8.775
8.780
280,354
-0.13(-1.46%)
Apr 24, 2023
8.940
9.010
8.900
8.910
202,185
-0.06(-0.67%)
Apr 21, 2023
8.830
9.020
8.830
8.970
265,886
+0.12(+1.36%)
Apr 20, 2023
8.960
8.960
8.790
8.850
264,522
-0.14(-1.56%)
Apr 19, 2023
9.070
9.210
8.970
8.990
243,937
-0.15(-1.64%)
Apr 18, 2023
9.270
9.329
9.080
9.140
172,332
-0.07(-0.76%)
Apr 17, 2023
9.280
9.340
9.110
9.210
219,957
-0.04(-0.43%)
Apr 14, 2023
9.330
9.425
9.155
9.250
132,393
-0.11(-1.18%)
Apr 13, 2023
9.080
9.370
9.080
9.360
156,954
+0.27(+2.97%)
Apr 12, 2023
9.160
9.250
9.060
9.090
212,609
+0.00(+0.00%)
Apr 11, 2023
9.240
9.360
9.090
9.090
189,189
-0.16(-1.73%)
Apr 10, 2023
9.220
9.260
9.085
9.250
180,513
-0.04(-0.43%)
Apr 06, 2023
9.220
9.365
9.128
9.290
195,407
+0.06(+0.65%)
Apr 05, 2023
9.220
9.280
9.080
9.230
175,089
-0.03(-0.32%)
Apr 04, 2023
9.300
9.320
9.195
9.260
201,581
+0.01(+0.11%)
Apr 03, 2023
9.590
9.590
9.120
9.250
265,779
-0.34(-3.55%)
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%)
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
.