Skip to main content

Mitek Systems Inc (NQ: MITK )

11.56 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 12.69 12.82 12.46 12.48 459,402 -0.15(-1.19%)
Apr 30, 2024 12.59 12.83 12.52 12.63 438,422 -0.02(-0.16%)
Apr 29, 2024 12.65 12.77 12.44 12.65 318,910 -0.05(-0.39%)
Apr 26, 2024 12.44 12.79 12.44 12.70 644,859 +0.29(+2.34%)
Apr 25, 2024 12.58 12.68 12.36 12.41 308,826 -0.25(-1.97%)
Apr 24, 2024 13.01 13.04 12.60 12.66 454,100 -0.28(-2.16%)
Apr 23, 2024 12.70 13.28 12.68 12.94 1,161,859 +0.26(+2.05%)
Apr 22, 2024 12.28 12.79 12.27 12.68 667,871 +0.50(+4.11%)
Apr 19, 2024 11.83 12.23 11.83 12.18 1,030,879 +0.20(+1.67%)
Apr 18, 2024 12.19 12.32 11.88 11.98 958,711 -0.19(-1.56%)
Apr 17, 2024 13.46 13.63 12.01 12.17 2,130,460 -1.22(-9.11%)
Apr 16, 2024 13.74 14.59 13.18 13.39 2,026,895 -1.44(-9.71%)
Apr 15, 2024 15.19 16.24 14.77 14.83 1,835,726 +0.20(+1.37%)
Apr 12, 2024 14.61 14.73 14.35 14.63 507,546 -0.03(-0.20%)
Apr 11, 2024 14.46 14.70 14.17 14.66 686,148 +0.47(+3.31%)
Apr 10, 2024 14.29 14.43 14.08 14.19 319,988 -0.40(-2.74%)
Apr 09, 2024 14.75 14.82 14.34 14.59 300,527 +0.04(+0.27%)
Apr 08, 2024 14.58 14.77 14.38 14.55 325,619 -0.05(-0.34%)
Apr 05, 2024 14.25 14.99 14.25 14.60 629,618 +0.35(+2.46%)
Apr 04, 2024 14.13 14.51 14.02 14.25 484,599 +0.36(+2.59%)
Apr 03, 2024 13.92 14.00 13.68 13.89 347,462 -0.12(-0.86%)
Apr 02, 2024 14.31 14.46 13.93 14.01 638,043 -0.38(-2.64%)
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.