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 )

11.33 -0.08 (-0.70%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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