Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mitek Systems Inc (NQ: MITK )

13.04 -0.82 (-5.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 8.900 8.900 8.625 8.650 165,224 -0.25(-2.81%)
May 30, 2018 8.750 8.900 8.633 8.900 345,094 +0.20(+2.30%)
May 29, 2018 8.650 8.750 8.550 8.700 125,187 +0.00(+0.00%)
May 25, 2018 8.700 8.700 8.700 0 +0.15(+1.75%)
May 24, 2018 8.700 8.700 8.500 8.550 109,338 -0.15(-1.72%)
May 23, 2018 8.600 8.700 8.481 8.700 103,141 +0.20(+2.35%)
May 22, 2018 8.750 8.750 8.400 8.500 143,039 -0.25(-2.86%)
May 21, 2018 8.700 8.890 8.500 8.750 234,133 +0.15(+1.74%)
May 18, 2018 8.700 8.925 8.550 8.600 175,878 -0.10(-1.15%)
May 17, 2018 8.500 8.700 8.400 8.700 121,253 +0.20(+2.35%)
May 16, 2018 8.400 8.600 8.350 8.500 185,782 +0.05(+0.59%)
May 15, 2018 8.500 8.550 8.350 8.450 161,655 -0.15(-1.74%)
May 14, 2018 8.700 8.845 8.500 8.600 152,075 -0.05(-0.58%)
May 11, 2018 8.650 8.700 8.525 8.650 153,878 +0.00(+0.00%)
May 10, 2018 8.900 8.950 8.600 8.650 147,222 -0.25(-2.81%)
May 09, 2018 8.850 8.950 8.750 8.900 154,131 +0.10(+1.14%)
May 08, 2018 8.850 8.950 8.650 8.800 203,913 -0.10(-1.12%)
May 07, 2018 8.850 9.000 8.650 8.900 186,890 +0.05(+0.56%)
May 04, 2018 8.800 8.975 8.575 8.850 377,123 +0.00(+0.00%)
May 03, 2018 8.750 8.900 8.450 8.850 282,137 -0.15(-1.67%)
May 02, 2018 7.950 9.000 7.900 9.000 1,053,731 +1.05(+13.21%)
May 01, 2018 7.650 8.100 7.650 7.950 356,065 +0.20(+2.58%)
Apr 30, 2018 7.750 7.850 7.550 7.750 187,582 +0.10(+1.31%)
Apr 27, 2018 7.550 7.900 7.550 7.650 219,682 -0.25(-3.16%)
Apr 26, 2018 7.750 8.000 7.700 7.900 213,685 +0.25(+3.27%)
Apr 25, 2018 7.450 7.725 7.350 7.650 258,429 +0.25(+3.38%)
Apr 24, 2018 7.750 7.850 7.350 7.400 454,198 -0.35(-4.52%)
Apr 23, 2018 8.100 8.100 7.650 7.750 268,572 -0.30(-3.73%)
Apr 20, 2018 7.950 8.125 7.900 8.050 171,070 +0.05(+0.63%)
Apr 19, 2018 7.900 8.100 7.700 8.000 245,829 +0.05(+0.63%)
Apr 18, 2018 7.950 7.990 7.800 7.950 133,793 +0.00(+0.00%)
Apr 17, 2018 7.800 8.000 7.750 7.950 191,090 +0.25(+3.25%)
Apr 16, 2018 7.600 7.800 7.550 7.700 146,478 +0.15(+1.99%)
Apr 13, 2018 7.600 7.650 7.450 7.550 154,131 +0.05(+0.67%)
Apr 12, 2018 7.500 7.600 7.422 7.500 118,865 +0.00(+0.00%)
Apr 11, 2018 7.300 7.575 7.275 7.500 189,074 +0.15(+2.04%)
Apr 10, 2018 7.250 7.400 7.100 7.350 227,493 +0.12(+1.73%)
Apr 09, 2018 7.500 7.550 7.200 7.225 436,637 -0.23(-3.02%)
Apr 06, 2018 7.300 7.550 7.300 7.450 217,543 +0.05(+0.68%)
Apr 05, 2018 7.400 7.475 7.250 7.400 211,233 +0.05(+0.68%)
Apr 04, 2018 7.250 7.400 7.000 7.350 412,283 +0.00(+0.00%)
Apr 03, 2018 7.450 7.500 7.350 7.350 131,101 -0.05(-0.68%)
Apr 02, 2018 7.400 7.475 7.200 7.400 297,923 +0.00(+0.00%)
Mar 29, 2018 7.400 7.400 7.400 0 +0.15(+2.07%)
Mar 28, 2018 7.350 7.400 7.150 7.250 344,191 -0.10(-1.36%)
Mar 27, 2018 7.700 7.750 7.250 7.350 400,241 -0.30(-3.92%)
Mar 26, 2018 7.700 7.800 7.550 7.650 289,244 +0.00(+0.00%)
Mar 23, 2018 7.950 8.050 7.650 7.650 391,812 -0.25(-3.16%)
Mar 22, 2018 7.850 8.050 7.850 7.900 253,180 -0.05(-0.63%)
Mar 21, 2018 7.750 7.950 7.750 7.950 136,635 +0.15(+1.92%)
Mar 20, 2018 7.750 8.000 7.750 7.800 231,279 +0.05(+0.65%)
Mar 19, 2018 8.000 8.000 7.700 7.750 319,883 -0.20(-2.52%)
Mar 16, 2018 8.000 8.300 7.900 7.950 374,269 +0.00(+0.00%)
Mar 15, 2018 8.050 8.200 7.950 7.950 201,164 -0.15(-1.85%)
Mar 14, 2018 8.350 8.400 8.050 8.100 244,652 -0.20(-2.41%)
Mar 13, 2018 8.550 8.625 8.226 8.300 309,720 -0.25(-2.92%)
Mar 12, 2018 8.500 8.710 8.450 8.550 428,257 +0.10(+1.18%)
Mar 09, 2018 8.000 8.500 7.900 8.450 623,733 +0.55(+6.96%)
Mar 08, 2018 7.900 7.950 7.750 7.900 146,058 +0.05(+0.64%)
Mar 07, 2018 7.650 7.950 7.650 7.850 163,199 +0.10(+1.29%)
Mar 06, 2018 7.700 7.800 7.550 7.750 186,596 +0.05(+0.65%)
Mar 05, 2018 7.750 7.850 7.650 7.700 180,399 -0.05(-0.65%)
Mar 02, 2018 7.250 7.800 7.250 7.750 255,686 +0.40(+5.44%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.