Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Mitek Systems Inc (NQ: MITK )

11.07 -0.26 (-2.29%)

Streaming Delayed Price Updated: 11:41 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	9.150	9.250	8.960	9.090	555,352	-0.06(-0.66%)
May 27, 2016	9.120	9.150	9.150	9.150	407,300	+0.06(+0.72%)
May 26, 2016	9.310	9.310	8.772	9.085	1,050,607	-0.16(-1.78%)
May 25, 2016	9.450	9.490	9.080	9.250	529,565	-0.03(-0.32%)
May 24, 2016	9.160	9.400	9.140	9.280	564,565	+0.21(+2.32%)
May 23, 2016	9.090	9.160	8.920	9.070	616,800	+0.19(+2.14%)
May 20, 2016	8.880	8.980	8.770	8.880	493,801	+0.02(+0.23%)
May 19, 2016	9.090	9.090	8.570	8.860	570,809	-0.23(-2.53%)
May 18, 2016	9.090	9.360	9.010	9.090	957,565	+0.05(+0.55%)
May 17, 2016	8.400	9.380	8.400	9.040	1,429,355	+0.65(+7.75%)
May 16, 2016	8.410	8.560	8.080	8.390	932,323	-0.02(-0.24%)
May 13, 2016	8.580	8.580	8.340	8.410	395,285	-0.15(-1.75%)
May 12, 2016	8.550	8.850	8.400	8.560	734,871	+0.09(+1.06%)
May 11, 2016	8.600	8.790	8.420	8.470	603,530	-0.21(-2.42%)
May 10, 2016	8.250	8.720	8.200	8.680	1,051,908	+0.51(+6.24%)
May 09, 2016	8.110	8.459	8.030	8.170	859,055	+0.11(+1.36%)
May 06, 2016	7.950	8.110	7.900	8.060	297,377	+0.04(+0.50%)
May 05, 2016	8.150	8.260	7.860	8.020	637,665	-0.03(-0.37%)
May 04, 2016	8.020	8.070	7.600	8.050	855,706	+0.01(+0.12%)
May 03, 2016	7.910	8.250	7.780	8.040	878,753	-0.02(-0.25%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Mitek Systems Inc (NQ: MITK )

Historical Prices