Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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, 2023 10.11 10.52 10.11 10.42 1,155,767 +0.31(+3.07%)
May 30, 2023 9.900 10.19 9.851 10.11 317,180 +0.27(+2.74%)
May 26, 2023 9.690 9.940 9.680 9.840 249,084 +0.20(+2.07%)
May 25, 2023 9.910 9.980 9.580 9.640 294,492 -0.23(-2.33%)
May 24, 2023 9.690 9.930 9.580 9.870 287,396 +0.07(+0.71%)
May 23, 2023 9.850 10.00 9.800 9.800 289,288 -0.10(-1.01%)
May 22, 2023 9.740 9.960 9.740 9.900 280,813 +0.17(+1.75%)
May 19, 2023 9.970 10.05 9.685 9.730 263,824 -0.14(-1.42%)
May 18, 2023 9.760 9.900 9.716 9.870 187,039 +0.10(+1.02%)
May 17, 2023 9.400 9.800 9.400 9.770 208,777 +0.34(+3.61%)
May 16, 2023 9.400 9.460 9.280 9.430 226,763 -0.03(-0.32%)
May 15, 2023 9.510 9.650 9.380 9.460 170,792 -0.04(-0.42%)
May 12, 2023 9.720 9.720 9.300 9.500 269,779 -0.22(-2.26%)
May 11, 2023 9.710 9.780 9.550 9.720 258,950 +0.03(+0.31%)
May 10, 2023 10.09 10.14 9.510 9.690 352,558 -0.32(-3.20%)
May 09, 2023 9.020 10.04 9.020 10.01 667,507 +0.91(+10.00%)
May 08, 2023 8.980 9.200 8.955 9.100 626,509 +0.11(+1.22%)
May 05, 2023 9.010 9.040 8.970 8.990 263,664 +0.07(+0.78%)
May 04, 2023 8.880 9.000 8.880 8.920 385,117 -0.02(-0.22%)
May 03, 2023 8.940 9.050 8.900 8.940 424,240 +0.00(+0.00%)
May 02, 2023 8.880 9.155 8.880 8.940 450,246 -0.08(-0.89%)
May 01, 2023 8.990 9.050 8.985 9.020 219,145 +0.00(+0.00%)
Apr 28, 2023 8.930 9.180 8.930 9.020 195,044 +0.11(+1.23%)
Apr 27, 2023 8.940 9.080 8.900 8.910 187,457 +0.00(+0.00%)
Apr 26, 2023 8.800 8.920 8.800 8.910 208,394 +0.13(+1.48%)
Apr 25, 2023 8.790 8.990 8.775 8.780 280,354 -0.13(-1.46%)
Apr 24, 2023 8.940 9.010 8.900 8.910 202,185 -0.06(-0.67%)
Apr 21, 2023 8.830 9.020 8.830 8.970 265,886 +0.12(+1.36%)
Apr 20, 2023 8.960 8.960 8.790 8.850 264,522 -0.14(-1.56%)
Apr 19, 2023 9.070 9.210 8.970 8.990 243,937 -0.15(-1.64%)
Apr 18, 2023 9.270 9.329 9.080 9.140 172,332 -0.07(-0.76%)
Apr 17, 2023 9.280 9.340 9.110 9.210 219,957 -0.04(-0.43%)
Apr 14, 2023 9.330 9.425 9.155 9.250 132,393 -0.11(-1.18%)
Apr 13, 2023 9.080 9.370 9.080 9.360 156,954 +0.27(+2.97%)
Apr 12, 2023 9.160 9.250 9.060 9.090 212,609 +0.00(+0.00%)
Apr 11, 2023 9.240 9.360 9.090 9.090 189,189 -0.16(-1.73%)
Apr 10, 2023 9.220 9.260 9.085 9.250 180,513 -0.04(-0.43%)
Apr 06, 2023 9.220 9.365 9.128 9.290 195,407 +0.06(+0.65%)
Apr 05, 2023 9.220 9.280 9.080 9.230 175,089 -0.03(-0.32%)
Apr 04, 2023 9.300 9.320 9.195 9.260 201,581 +0.01(+0.11%)
Apr 03, 2023 9.590 9.590 9.120 9.250 265,779 -0.34(-3.55%)
Mar 31, 2023 9.390 9.630 9.385 9.590 301,805 +0.27(+2.90%)
Mar 30, 2023 9.470 9.628 9.220 9.320 154,070 -0.11(-1.17%)
Mar 29, 2023 9.390 9.470 9.365 9.430 291,024 +0.09(+0.96%)
Mar 28, 2023 9.310 9.400 9.190 9.340 183,451 -0.03(-0.32%)
Mar 27, 2023 9.030 9.410 9.030 9.370 286,486 +0.25(+2.74%)
Mar 24, 2023 9.170 9.210 9.030 9.120 252,407 -0.09(-0.98%)
Mar 23, 2023 8.900 9.250 8.900 9.210 213,153 +0.38(+4.30%)
Mar 22, 2023 8.990 9.060 8.830 8.830 240,756 -0.20(-2.21%)
Mar 21, 2023 8.920 9.040 8.900 9.030 338,702 +0.21(+2.38%)
Mar 20, 2023 8.960 9.010 8.725 8.820 359,989 -0.14(-1.56%)
Mar 17, 2023 9.050 9.210 8.950 8.960 317,130 -0.12(-1.32%)
Mar 16, 2023 9.060 9.270 8.990 9.080 325,380 -0.13(-1.41%)
Mar 15, 2023 8.900 9.210 8.880 9.210 259,750 +0.15(+1.66%)
Mar 14, 2023 9.110 9.295 9.020 9.060 257,702 +0.15(+1.68%)
Mar 13, 2023 8.650 9.020 8.650 8.910 263,606 +0.15(+1.71%)
Mar 10, 2023 9.080 9.130 8.600 8.760 379,608 -0.37(-4.05%)
Mar 09, 2023 9.380 9.510 9.120 9.130 223,879 -0.26(-2.77%)
Mar 08, 2023 9.390 9.550 9.320 9.390 208,745 +0.05(+0.54%)
Mar 07, 2023 9.350 9.456 9.240 9.340 187,799 +0.01(+0.11%)
Mar 06, 2023 9.530 9.530 9.280 9.330 293,009 -0.17(-1.79%)
Mar 03, 2023 9.360 9.520 9.310 9.500 181,008 +0.20(+2.15%)
Mar 02, 2023 9.160 9.430 9.120 9.300 227,372 +0.13(+1.42%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.