Mitek Systems Inc (NQ: MITK )

8.860 -0.310 (-3.38%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2024 9.120 9.140 8.830 8.860 375,766 -0.31(-3.38%)
Dec 04, 2024 9.270 9.310 9.140 9.170 351,705 -0.06(-0.65%)
Dec 03, 2024 9.100 9.355 8.870 9.230 542,728 -0.16(-1.70%)
Dec 02, 2024 9.350 9.420 9.180 9.390 427,285 +0.07(+0.75%)
Nov 29, 2024 9.300 9.440 9.280 9.320 198,010 +0.02(+0.22%)
Nov 27, 2024 9.270 9.333 9.120 9.300 258,672 -0.02(-0.21%)
Nov 26, 2024 9.530 9.530 9.280 9.320 311,080 -0.27(-2.82%)
Nov 25, 2024 9.450 9.625 9.410 9.590 438,337 +0.25(+2.68%)
Nov 22, 2024 9.140 9.370 9.060 9.340 352,072 +0.24(+2.64%)
Nov 21, 2024 8.850 9.135 8.840 9.100 561,797 +0.32(+3.64%)
Nov 20, 2024 8.660 8.810 8.570 8.780 360,775 +0.09(+1.04%)
Nov 19, 2024 8.780 8.900 8.660 8.690 366,435 -0.20(-2.25%)
Nov 18, 2024 8.890 8.952 8.760 8.890 344,619 +0.00(+0.00%)
Nov 15, 2024 9.270 9.310 8.880 8.890 411,346 -0.35(-3.79%)
Nov 14, 2024 9.420 9.550 9.170 9.240 324,726 -0.22(-2.33%)
Nov 13, 2024 9.540 9.830 9.450 9.460 485,606 -0.02(-0.21%)
Nov 12, 2024 9.470 9.590 9.430 9.480 459,449 -0.07(-0.73%)
Nov 11, 2024 9.500 9.630 9.330 9.550 392,824 +0.14(+1.49%)
Nov 08, 2024 9.510 9.680 9.390 9.410 503,889 +0.11(+1.18%)
Nov 07, 2024 9.350 9.400 9.170 9.300 403,961 +0.01(+0.11%)
Nov 06, 2024 9.060 9.310 9.060 9.290 662,482 +0.65(+7.52%)
Nov 05, 2024 8.600 8.780 8.600 8.640 458,179 +0.02(+0.23%)
Nov 04, 2024 8.600 8.800 8.570 8.620 517,777 -0.01(-0.12%)
Nov 01, 2024 8.600 8.690 8.585 8.630 442,117 +0.04(+0.47%)
Oct 31, 2024 8.870 8.935 8.590 8.590 514,177 -0.38(-4.24%)
Oct 30, 2024 8.660 9.080 8.620 8.970 884,417 +0.29(+3.34%)
Oct 29, 2024 8.680 8.760 8.650 8.680 404,105 -0.03(-0.34%)
Oct 28, 2024 8.760 8.935 8.660 8.710 318,705 -0.03(-0.34%)
Oct 25, 2024 8.820 8.880 8.730 8.740 427,255 -0.02(-0.23%)
Oct 24, 2024 8.910 8.960 8.750 8.760 296,725 -0.12(-1.41%)
Oct 23, 2024 9.000 9.090 8.840 8.885 290,306 -0.15(-1.71%)
Oct 22, 2024 9.010 9.180 8.900 9.040 380,798 +0.03(+0.33%)
Oct 21, 2024 9.200 9.210 8.940 9.010 508,706 -0.04(-0.44%)
Oct 18, 2024 9.200 9.250 9.050 9.050 703,413 -0.15(-1.63%)
Oct 17, 2024 9.050 9.200 9.010 9.200 354,617 +0.14(+1.55%)
Oct 16, 2024 8.900 9.155 8.900 9.060 370,810 +0.17(+1.91%)
Oct 15, 2024 8.990 9.230 8.890 8.890 402,872 -0.10(-1.11%)
Oct 14, 2024 9.000 9.140 8.918 8.990 673,674 +0.07(+0.78%)
Oct 11, 2024 8.980 9.130 8.850 8.920 446,898 -0.06(-0.67%)
Oct 10, 2024 8.660 9.080 8.580 8.980 642,355 +0.25(+2.86%)
Oct 09, 2024 8.520 8.842 8.520 8.730 683,303 +0.18(+2.11%)
Oct 08, 2024 8.400 8.680 8.400 8.550 394,436 +0.16(+1.91%)
Oct 07, 2024 8.340 8.540 8.315 8.390 354,261 -0.03(-0.36%)
Oct 04, 2024 8.580 8.730 8.410 8.420 480,686 -0.06(-0.71%)
Oct 03, 2024 8.560 8.710 8.400 8.480 515,429 -0.13(-1.51%)
Oct 02, 2024 8.450 8.980 8.350 8.610 963,046 +0.13(+1.53%)
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.