Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Mitek Systems Inc (NQ: MITK ) 8.550 +0.070 (+0.83%) Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%) Sep 27, 2024 8.570 8.730 8.490 8.550 320,224 +0.07(+0.83%) Sep 26, 2024 8.440 8.570 8.300 8.480 434,789 +0.14(+1.68%) Sep 25, 2024 8.410 8.690 8.320 8.340 423,780 -0.11(-1.30%) Sep 24, 2024 8.640 8.700 8.430 8.450 322,962 -0.16(-1.86%) Sep 23, 2024 8.800 8.810 8.550 8.610 388,353 -0.14(-1.60%) Sep 20, 2024 8.950 8.990 8.740 8.750 783,884 -0.23(-2.56%) Sep 19, 2024 8.750 9.150 8.650 8.980 580,068 +0.43(+5.03%) Sep 18, 2024 8.490 8.740 8.430 8.550 992,934 +0.05(+0.59%) Sep 17, 2024 8.450 8.660 8.380 8.500 678,550 +0.09(+1.07%) Sep 16, 2024 8.560 8.645 8.320 8.410 441,449 -0.06(-0.71%) Sep 13, 2024 8.270 8.550 8.270 8.470 561,288 +0.26(+3.17%) Sep 12, 2024 8.090 8.220 7.990 8.210 352,019 +0.16(+1.99%) Sep 11, 2024 8.010 8.095 7.735 8.050 587,651 -0.05(-0.62%) Sep 10, 2024 8.280 8.360 7.970 8.100 584,792 -0.19(-2.29%) Sep 09, 2024 8.540 8.645 8.280 8.290 576,259 -0.31(-3.60%) Sep 06, 2024 8.710 8.830 8.530 8.600 423,110 -0.05(-0.58%) Sep 05, 2024 8.540 8.770 8.450 8.650 776,881 +0.08(+0.93%) Sep 04, 2024 8.730 9.110 8.400 8.570 1,068,137 -0.64(-6.95%) Sep 03, 2024 9.220 9.480 9.190 9.210 735,296 -0.11(-1.18%) Aug 30, 2024 9.380 9.590 9.260 9.320 488,229 -0.02(-0.21%) Aug 29, 2024 9.270 9.550 9.270 9.340 396,512 +0.14(+1.52%) Aug 28, 2024 9.420 9.420 9.030 9.200 460,899 -0.18(-1.92%) Aug 27, 2024 9.300 9.500 9.250 9.380 441,913 +0.03(+0.32%) Aug 26, 2024 9.500 9.600 9.300 9.350 510,528 -0.08(-0.85%) Aug 23, 2024 9.530 9.580 9.310 9.430 540,234 -0.03(-0.32%) Aug 22, 2024 9.480 9.600 9.360 9.460 698,211 +0.05(+0.53%) Aug 21, 2024 9.190 9.420 9.110 9.410 645,667 +0.25(+2.73%) Aug 20, 2024 8.880 9.290 8.875 9.160 676,123 +0.26(+2.86%) Aug 19, 2024 8.740 8.910 8.665 8.905 655,829 +0.17(+2.00%) Aug 16, 2024 8.600 8.810 8.600 8.730 641,223 +0.09(+1.04%) Aug 15, 2024 8.320 8.690 8.250 8.640 952,072 +0.48(+5.88%) Aug 14, 2024 8.440 8.550 7.990 8.160 1,287,523 -0.26(-3.09%) Aug 13, 2024 8.550 8.620 8.250 8.420 1,081,745 -0.10(-1.17%) Aug 12, 2024 8.410 8.690 8.200 8.520 1,395,994 +0.10(+1.19%) Aug 09, 2024 7.410 8.505 7.350 8.420 3,306,948 -2.87(-25.42%) Aug 08, 2024 11.35 11.40 11.16 11.29 737,454 +0.08(+0.71%) Aug 07, 2024 11.24 11.62 11.12 11.21 553,352 +0.20(+1.82%) Aug 06, 2024 11.58 11.66 10.99 11.01 774,618 -0.49(-4.26%) Aug 05, 2024 11.52 11.84 11.33 11.50 663,065 -1.00(-8.00%) Aug 02, 2024 12.60 12.61 12.15 12.50 472,437 -0.57(-4.36%) Aug 01, 2024 13.41 13.43 12.83 13.07 362,173 -0.24(-1.80%) Jul 31, 2024 13.52 13.65 13.30 13.31 497,830 -0.14(-1.04%) Jul 30, 2024 13.55 13.57 13.20 13.45 450,256 +0.14(+1.05%) Jul 29, 2024 13.34 13.52 13.16 13.31 445,466 +0.16(+1.22%) Jul 26, 2024 13.21 13.72 13.09 13.15 641,506 +0.39(+3.06%) Jul 25, 2024 12.30 12.89 12.15 12.76 416,277 +0.52(+4.25%) Jul 24, 2024 12.24 12.64 12.21 12.24 301,555 -0.18(-1.45%) Jul 23, 2024 12.18 12.58 12.13 12.42 379,582 +0.21(+1.72%) Jul 22, 2024 12.17 12.26 12.00 12.21 339,704 +0.11(+0.91%) Jul 19, 2024 12.04 12.20 11.97 12.10 618,166 +0.05(+0.41%) Jul 18, 2024 12.00 12.34 11.97 12.05 363,113 -0.05(-0.41%) Jul 17, 2024 12.05 12.19 11.98 12.10 341,430 -0.11(-0.90%) Jul 16, 2024 11.65 12.41 11.65 12.21 830,330 +0.67(+5.81%) Jul 15, 2024 11.72 11.75 11.52 11.54 477,992 +0.03(+0.26%) Jul 12, 2024 11.57 11.76 11.51 11.51 333,453 +0.12(+1.05%) Jul 11, 2024 11.18 11.52 11.17 11.39 481,899 +0.41(+3.73%) Jul 10, 2024 10.87 10.99 10.84 10.98 270,015 +0.11(+1.01%) Jul 09, 2024 11.04 11.15 10.70 10.87 959,389 -0.23(-2.07%) Jul 08, 2024 10.98 11.14 10.94 11.10 377,241 +0.14(+1.28%) Jul 05, 2024 11.27 11.31 10.88 10.96 644,136 -0.40(-3.52%) Jul 03, 2024 11.20 11.49 11.19 11.36 211,657 +0.19(+1.70%) Jul 02, 2024 11.03 11.20 10.95 11.17 402,122 +0.06(+0.54%) 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.