FinancialContent is the trusted provider of stock market information to the media industry.
Mitek Systems Inc (NQ: MITK)
7.710 USD  -0.340 (-4.22%)
Official Closing Price  /  Updated: 5:21 PM EST, Nov 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 14, 2019 7.960 8.030 7.420 7.710 1,334,018 -0.34(-4.22%)
Nov 13, 2019 7.880 8.230 7.841 8.050 495,298 +0.15(+1.90%)
Nov 12, 2019 7.940 7.940 7.600 7.900 891,142 -0.04(-0.50%)
Nov 11, 2019 7.950 8.100 7.700 7.940 1,008,355 -0.16(-1.98%)
Nov 08, 2019 9.750 9.750 8.010 8.100 2,227,200 -1.70(-17.35%)
Nov 07, 2019 9.470 9.970 9.070 9.800 575,422 -0.04(-0.41%)
Nov 06, 2019 9.730 9.900 9.707 9.840 311,870 +0.11(+1.13%)
Nov 05, 2019 9.590 9.800 9.590 9.730 219,225 +0.14(+1.46%)
Nov 04, 2019 9.680 9.680 9.440 9.590 269,316 -0.01(-0.10%)
Nov 01, 2019 9.670 9.750 9.580 9.600 210,700 -0.04(-0.41%)
Oct 31, 2019 9.760 9.770 9.500 9.640 155,276 -0.09(-0.92%)
Oct 30, 2019 9.720 9.850 9.700 9.730 216,520 +0.04(+0.36%)
Oct 29, 2019 9.740 9.760 9.680 9.695 116,314 -0.04(-0.36%)
Oct 28, 2019 9.650 9.810 9.580 9.730 118,123 +0.14(+1.46%)
Oct 25, 2019 9.620 9.620 9.500 9.590 150,500 -0.02(-0.21%)
Oct 24, 2019 9.460 9.740 9.460 9.610 119,760 +0.17(+1.80%)
Oct 23, 2019 9.400 9.520 9.310 9.440 139,368 +0.09(+0.96%)
Oct 22, 2019 9.640 9.770 9.330 9.350 215,779 -0.29(-3.01%)
Oct 21, 2019 9.650 9.730 9.530 9.640 127,336 +0.01(+0.10%)
Oct 18, 2019 9.670 9.690 9.450 9.630 242,400 -0.10(-1.03%)
Oct 17, 2019 9.710 9.770 9.670 9.730 124,728 +0.02(+0.21%)
Oct 16, 2019 9.750 9.800 9.615 9.710 139,981 -0.08(-0.82%)
Oct 15, 2019 9.790 9.900 9.700 9.790 196,874 +0.00(+0.00%)
Oct 14, 2019 9.950 9.990 9.660 9.790 208,452 -0.20(-2.00%)
Oct 11, 2019 10.17 10.23 9.980 9.990 167,100 -0.09(-0.89%)
Oct 10, 2019 9.980 10.20 9.970 10.08 195,460 +0.06(+0.65%)
Oct 09, 2019 10.09 10.09 9.900 10.02 201,287 +0.04(+0.35%)
Oct 08, 2019 9.980 10.09 9.920 9.980 165,883 -0.01(-0.10%)
Oct 07, 2019 9.960 10.05 9.900 9.990 176,011 -0.02(-0.15%)
Oct 04, 2019 9.940 10.33 9.880 10.01 209,900 +0.06(+0.60%)
Oct 03, 2019 9.680 9.960 9.610 9.945 255,648 +0.20(+2.05%)
Oct 02, 2019 9.680 9.780 9.643 9.745 192,468 +0.04(+0.46%)
Oct 01, 2019 9.690 9.810 9.620 9.700 246,086 +0.05(+0.52%)
Sep 30, 2019 9.520 9.770 9.520 9.650 200,604 +0.24(+2.55%)
Sep 27, 2019 9.610 9.650 9.150 9.410 195,600 -0.22(-2.28%)
Sep 26, 2019 9.710 9.750 9.550 9.630 174,202 -0.09(-0.93%)
Sep 25, 2019 9.790 9.860 9.620 9.720 124,578 -0.06(-0.61%)
Sep 24, 2019 9.810 9.895 9.610 9.780 179,247 -0.05(-0.51%)
Sep 23, 2019 9.900 9.900 9.680 9.830 112,149 -0.08(-0.81%)
Sep 20, 2019 9.830 10.05 9.800 9.910 406,500 +0.05(+0.51%)
Sep 19, 2019 9.810 9.930 9.800 9.860 160,958 +0.05(+0.51%)
Sep 18, 2019 9.840 9.940 9.680 9.810 183,492 -0.02(-0.20%)
Sep 17, 2019 9.840 10.01 9.770 9.830 171,178 -0.10(-1.01%)
Sep 16, 2019 9.970 10.07 9.895 9.930 239,839 -0.04(-0.45%)
Sep 13, 2019 10.03 10.10 9.895 9.975 157,600 -0.01(-0.05%)
Sep 12, 2019 10.08 10.25 9.850 9.980 184,592 -0.03(-0.30%)
Sep 11, 2019 9.700 10.05 9.640 10.01 315,569 +0.32(+3.30%)
Sep 10, 2019 9.500 9.790 9.350 9.690 243,579 +0.22(+2.32%)
Sep 09, 2019 9.660 9.720 9.400 9.470 249,296 -0.20(-2.07%)
Sep 06, 2019 9.870 9.890 9.670 9.670 80,400 -0.21(-2.13%)
Sep 05, 2019 10.12 10.12 9.862 9.880 142,637 -0.05(-0.50%)
Sep 04, 2019 10.09 10.11 9.820 9.930 198,034 -0.13(-1.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.