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 )

13.86 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 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, 2012 2.200 2.240 1.960 2.120 940,848 -0.07(-3.20%)
May 30, 2012 2.370 2.410 2.180 2.190 509,426 -0.16(-6.81%)
May 29, 2012 2.400 2.400 2.270 2.350 325,269 -0.03(-1.26%)
May 25, 2012 2.170 2.420 2.170 2.380 881,172 +0.22(+10.19%)
May 24, 2012 2.330 2.330 2.120 2.160 468,336 -0.09(-4.00%)
May 23, 2012 2.120 2.280 2.020 2.250 619,619 +0.15(+7.14%)
May 22, 2012 2.110 2.340 2.100 2.100 1,136,449 +0.02(+0.96%)
May 21, 2012 2.060 2.180 1.950 2.080 1,508,760 +0.06(+2.97%)
May 18, 2012 2.090 2.110 1.900 2.020 947,978 -0.09(-4.27%)
May 17, 2012 2.420 2.420 2.080 2.110 1,322,132 -0.27(-11.34%)
May 16, 2012 2.690 2.720 2.300 2.380 723,194 -0.24(-9.16%)
May 15, 2012 2.720 2.890 2.590 2.620 713,315 -0.09(-3.32%)
May 14, 2012 2.760 2.900 2.650 2.710 583,641 -0.05(-1.81%)
May 11, 2012 2.800 2.879 2.680 2.760 407,350 -0.09(-3.16%)
May 10, 2012 3.000 3.120 2.711 2.850 645,220 -0.07(-2.40%)
May 09, 2012 2.640 3.050 2.560 2.920 1,091,719 +0.28(+10.61%)
May 08, 2012 2.650 2.660 2.400 2.640 866,600 -0.01(-0.38%)
May 07, 2012 2.810 2.880 2.580 2.650 836,834 -0.15(-5.36%)
May 04, 2012 2.550 3.180 2.530 2.800 3,339,160 +0.27(+10.67%)
May 03, 2012 3.020 3.300 2.520 2.530 7,401,233 -3.25(-56.23%)
May 02, 2012 5.660 5.800 5.380 5.780 1,470,100 +0.09(+1.58%)
May 01, 2012 5.660 5.880 5.600 5.690 458,427 +0.03(+0.53%)
Apr 30, 2012 6.050 6.100 5.610 5.660 779,042 -0.40(-6.60%)
Apr 27, 2012 6.230 6.250 5.900 6.060 831,854 -0.17(-2.73%)
Apr 26, 2012 5.870 6.260 5.793 6.230 1,196,240 +0.35(+5.95%)
Apr 25, 2012 5.400 5.930 5.400 5.880 1,023,451 +0.47(+8.69%)
Apr 24, 2012 5.500 5.500 5.340 5.410 882,389 -0.16(-2.87%)
Apr 23, 2012 5.530 5.770 5.270 5.570 905,387 -0.03(-0.54%)
Apr 20, 2012 5.530 5.820 5.370 5.600 676,369 +0.09(+1.63%)
Apr 19, 2012 5.670 5.900 5.350 5.510 822,782 -0.19(-3.33%)
Apr 18, 2012 6.090 6.100 5.680 5.700 777,830 -0.37(-6.10%)
Apr 17, 2012 5.690 6.170 5.600 6.070 888,840 +0.29(+5.02%)
Apr 16, 2012 6.070 6.140 5.520 5.780 1,351,008 -0.23(-3.83%)
Apr 13, 2012 6.130 6.547 5.940 6.010 1,612,060 -0.08(-1.31%)
Apr 12, 2012 6.340 6.430 5.830 6.090 2,136,907 -0.25(-3.94%)
Apr 11, 2012 6.600 6.740 6.100 6.340 2,856,576 +0.32(+5.32%)
Apr 10, 2012 6.470 6.620 5.940 6.020 2,335,166 -0.35(-5.49%)
Apr 09, 2012 7.070 7.130 6.360 6.370 3,054,888 -0.98(-13.33%)
Apr 05, 2012 8.080 8.090 7.050 7.350 3,030,567 -0.68(-8.47%)
Apr 04, 2012 8.400 8.490 7.890 8.030 1,384,242 -0.31(-3.72%)
Apr 03, 2012 8.420 8.740 7.690 8.340 6,425,085 -1.03(-10.99%)
Apr 02, 2012 11.60 11.98 9.150 9.370 3,808,375 -2.23(-19.22%)
Mar 30, 2012 11.95 12.13 11.45 11.60 399,120 -0.35(-2.93%)
Mar 29, 2012 12.20 12.30 11.63 11.95 660,374 -0.44(-3.55%)
Mar 28, 2012 12.44 12.84 12.17 12.39 545,769 +0.02(+0.16%)
Mar 27, 2012 12.68 12.97 12.31 12.37 852,245 -0.19(-1.51%)
Mar 26, 2012 12.08 12.79 11.88 12.56 1,450,196 +0.94(+8.09%)
Mar 23, 2012 11.46 11.67 10.85 11.62 492,369 +0.26(+2.29%)
Mar 22, 2012 11.47 11.67 11.20 11.36 364,350 -0.13(-1.13%)
Mar 21, 2012 11.23 11.63 11.15 11.49 401,151 +0.34(+3.05%)
Mar 20, 2012 11.70 11.70 11.14 11.15 441,470 -0.55(-4.70%)
Mar 19, 2012 11.99 12.38 11.58 11.70 436,216 -0.44(-3.62%)
Mar 16, 2012 11.96 12.23 11.70 12.14 434,916 +0.20(+1.68%)
Mar 15, 2012 11.74 12.19 11.30 11.94 582,726 +0.16(+1.36%)
Mar 14, 2012 12.05 12.80 11.74 11.78 692,641 -0.25(-2.08%)
Mar 13, 2012 12.12 12.30 11.70 12.03 534,945 -0.08(-0.66%)
Mar 12, 2012 12.19 12.40 12.00 12.11 362,275 -0.04(-0.29%)
Mar 09, 2012 12.47 12.51 12.11 12.14 607,394 -0.44(-3.46%)
Mar 08, 2012 11.91 12.80 11.68 12.58 1,308,456 +0.90(+7.71%)
Mar 07, 2012 11.98 12.06 11.55 11.68 542,738 -0.23(-1.93%)
Mar 06, 2012 11.45 12.08 11.09 11.91 1,231,062 +0.55(+4.84%)
Mar 05, 2012 11.60 11.73 11.17 11.36 474,959 -0.24(-2.07%)
Mar 02, 2012 11.00 11.78 10.99 11.60 674,951 +0.55(+4.98%)
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.