MITK - Mitek Systems, Inc.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 20179.259.759.259.509.50425,000
Nov 21, 20179.009.358.969.259.25313,500
Nov 20, 20178.759.058.758.958.95371,800
Nov 17, 20178.558.908.508.658.65429,500
Nov 16, 20178.758.938.708.788.78381,900
Nov 15, 20178.858.858.558.608.60318,300
Nov 14, 20179.159.258.858.958.95189,700
Nov 13, 20178.859.058.809.009.00327,600
Nov 10, 20179.359.469.009.009.00672,400
Nov 09, 20179.909.909.309.459.45670,200
Nov 08, 20179.5010.109.0010.0010.001,101,700
Nov 07, 20178.608.908.358.508.50497,300
Nov 06, 20178.608.758.508.758.75214,000
Nov 03, 20178.658.778.508.538.53209,600
Nov 02, 20178.758.828.608.708.70305,700
Nov 01, 20178.909.008.568.708.70251,500
Oct 31, 20178.809.158.658.908.90247,900
Oct 30, 20179.059.258.718.858.85419,800
Oct 27, 20179.059.208.859.109.10338,300
Oct 26, 20179.259.358.909.009.00313,000
Oct 25, 20179.559.609.159.259.25439,100
Oct 24, 20179.659.759.509.579.57190,700
Oct 23, 20179.609.808.559.659.651,311,700
Oct 20, 20179.609.709.509.609.60173,900
Oct 19, 20179.509.709.439.509.50426,100
Oct 18, 20179.609.759.509.709.70170,400
Oct 17, 20179.609.709.509.609.60212,100
Oct 16, 20179.659.759.559.609.60147,100
Oct 13, 20179.609.709.509.709.70152,700
Oct 12, 20179.459.789.459.559.55208,000
Oct 11, 20179.609.709.409.509.50153,700
Oct 10, 20179.459.739.459.609.60165,000
Oct 09, 20179.659.709.409.509.50191,800
Oct 06, 20179.709.709.559.709.70148,800
Oct 05, 20179.659.709.509.659.65200,900
Oct 04, 20179.509.689.509.659.65188,100
Oct 03, 20179.659.709.489.559.55267,900
Oct 02, 20179.509.709.509.709.70182,800
Sep 29, 20179.609.709.459.509.50204,400
Sep 28, 20179.609.709.459.659.65260,600
Sep 27, 20179.459.709.409.609.60346,500
Sep 26, 20179.409.509.309.359.35207,700
Sep 25, 20179.659.709.259.359.35310,600
Sep 22, 20179.559.709.459.659.65235,100
Sep 21, 20179.509.709.459.659.65238,200
Sep 20, 20179.659.709.359.559.55523,000
Sep 19, 20179.959.959.659.709.70304,800
Sep 18, 20179.8510.109.759.909.90330,500
Sep 15, 20179.8010.009.709.809.80325,400
Sep 14, 20179.8510.059.659.809.80301,500
Sep 13, 20179.9010.159.809.909.90268,400
Sep 12, 20179.9010.159.8010.0010.00232,300
Sep 11, 20179.8010.109.809.909.90362,300
Sep 08, 20179.959.959.709.759.75234,100
Sep 07, 20179.9010.149.859.909.90180,300
Sep 06, 201710.0010.059.859.909.90249,000
Sep 05, 20179.9010.159.809.959.95270,000
Sep 01, 201710.1510.259.9510.0010.00119,900
Aug 31, 201710.3010.4010.0510.1510.15242,000
Aug 30, 201710.0010.309.9310.2010.20207,500
Aug 29, 20179.7510.009.759.959.95187,300
Aug 28, 201710.0010.009.759.859.85151,300
Aug 25, 201710.1510.209.809.909.90330,500
Aug 24, 201710.4510.539.8810.1510.15453,100
Aug 23, 201710.0510.559.7510.5010.50723,000
Aug 22, 20179.8510.059.7510.0510.05203,600
Aug 21, 20179.8510.009.709.759.75258,100
Aug 18, 20179.8010.059.709.909.90282,700
Aug 17, 201710.3010.459.859.909.90264,800
Aug 16, 20179.9510.459.8210.3510.35408,200
Aug 15, 201710.2510.439.809.859.85235,400
Aug 14, 20179.7510.409.6010.2510.25600,500
Aug 11, 20179.509.709.439.609.60252,700
Aug 10, 20179.509.759.409.459.45254,400
Aug 09, 20179.659.809.469.659.65303,300
Aug 08, 201710.1010.189.649.759.75859,500
Aug 07, 201710.0510.409.9510.1010.10381,000
Aug 04, 201710.0510.209.9010.0010.00240,600
Aug 03, 20179.3510.209.2010.0510.05729,100
Aug 02, 20179.309.389.059.309.30429,200
Aug 01, 20179.509.609.209.309.30511,700
Jul 31, 201710.2510.259.459.509.50482,700
Jul 28, 201710.0010.569.1810.2010.20891,400
Jul 27, 201710.5510.749.7110.0510.05833,400
Jul 26, 201710.5010.7510.4810.5510.55656,900
Jul 25, 201710.1510.5010.1510.3010.30393,200
Jul 24, 201710.5510.5510.0010.1010.10501,200
Jul 21, 201710.4010.6310.2010.5010.50700,500
Jul 20, 201710.0510.359.9810.3010.30517,300
Jul 19, 20179.7510.079.7010.0010.00597,600
Jul 18, 20179.759.869.659.659.65232,600
Jul 17, 20179.859.859.409.709.70542,200
Jul 14, 20179.709.959.659.809.80326,700
Jul 13, 20179.759.859.409.759.75342,300
Jul 12, 20179.9010.009.659.709.70771,700
Jul 11, 20179.659.759.289.759.75660,900
Jul 10, 20178.659.508.599.459.451,061,800
Jul 07, 20178.358.608.288.558.55328,000
Jul 06, 20178.258.458.188.258.25345,200
Jul 05, 20178.358.408.158.258.25320,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...