Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Mitek Systems Inc (NQ: MITK )

9.100 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	8.850	9.135	8.840	9.100	561,797	+0.32(+3.64%)
Nov 20, 2024	8.660	8.810	8.570	8.780	360,775	+0.09(+1.04%)
Nov 19, 2024	8.780	8.900	8.660	8.690	366,435	-0.20(-2.25%)
Nov 18, 2024	8.890	8.952	8.760	8.890	344,619	+0.00(+0.00%)
Nov 15, 2024	9.270	9.310	8.880	8.890	411,346	-0.35(-3.79%)
Nov 14, 2024	9.420	9.550	9.170	9.240	324,726	-0.22(-2.33%)
Nov 13, 2024	9.540	9.830	9.450	9.460	485,606	-0.02(-0.21%)
Nov 12, 2024	9.470	9.590	9.430	9.480	459,449	-0.07(-0.73%)
Nov 11, 2024	9.500	9.630	9.330	9.550	392,824	+0.14(+1.49%)
Nov 08, 2024	9.510	9.680	9.390	9.410	503,889	+0.11(+1.18%)
Nov 07, 2024	9.350	9.400	9.170	9.300	403,961	+0.01(+0.11%)
Nov 06, 2024	9.060	9.310	9.060	9.290	662,482	+0.65(+7.52%)
Nov 05, 2024	8.600	8.780	8.600	8.640	458,179	+0.02(+0.23%)
Nov 04, 2024	8.600	8.800	8.570	8.620	517,777	-0.01(-0.12%)
Nov 01, 2024	8.600	8.690	8.585	8.630	442,117	+0.04(+0.47%)
Oct 31, 2024	8.870	8.935	8.590	8.590	514,177	-0.38(-4.24%)
Oct 30, 2024	8.660	9.080	8.620	8.970	884,417	+0.29(+3.34%)
Oct 29, 2024	8.680	8.760	8.650	8.680	404,105	-0.03(-0.34%)
Oct 28, 2024	8.760	8.935	8.660	8.710	318,705	-0.03(-0.34%)
Oct 25, 2024	8.820	8.880	8.730	8.740	427,255	-0.02(-0.23%)
Oct 24, 2024	8.910	8.960	8.750	8.760	296,725	-0.12(-1.41%)
Oct 23, 2024	9.000	9.090	8.840	8.885	290,306	-0.15(-1.71%)
Oct 22, 2024	9.010	9.180	8.900	9.040	380,798	+0.03(+0.33%)
Oct 21, 2024	9.200	9.210	8.940	9.010	508,706	-0.04(-0.44%)
Oct 18, 2024	9.200	9.250	9.050	9.050	703,413	-0.15(-1.63%)
Oct 17, 2024	9.050	9.200	9.010	9.200	354,617	+0.14(+1.55%)
Oct 16, 2024	8.900	9.155	8.900	9.060	370,810	+0.17(+1.91%)
Oct 15, 2024	8.990	9.230	8.890	8.890	402,872	-0.10(-1.11%)
Oct 14, 2024	9.000	9.140	8.918	8.990	673,674	+0.07(+0.78%)
Oct 11, 2024	8.980	9.130	8.850	8.920	446,898	-0.06(-0.67%)
Oct 10, 2024	8.660	9.080	8.580	8.980	642,355	+0.25(+2.86%)
Oct 09, 2024	8.520	8.842	8.520	8.730	683,303	+0.18(+2.11%)
Oct 08, 2024	8.400	8.680	8.400	8.550	394,436	+0.16(+1.91%)
Oct 07, 2024	8.340	8.540	8.315	8.390	354,261	-0.03(-0.36%)
Oct 04, 2024	8.580	8.730	8.410	8.420	480,686	-0.06(-0.71%)
Oct 03, 2024	8.560	8.710	8.400	8.480	515,429	-0.13(-1.51%)
Oct 02, 2024	8.450	8.980	8.350	8.610	963,046	+0.13(+1.53%)
Oct 01, 2024	8.650	8.730	8.360	8.480	724,607	-0.19(-2.19%)
Sep 30, 2024	8.490	8.810	8.470	8.670	538,306	+0.12(+1.40%)
Sep 27, 2024	8.570	8.730	8.490	8.550	320,224	+0.07(+0.83%)
Sep 26, 2024	8.440	8.570	8.300	8.480	434,789	+0.14(+1.68%)
Sep 25, 2024	8.410	8.690	8.320	8.340	423,780	-0.11(-1.30%)
Sep 24, 2024	8.640	8.700	8.430	8.450	322,962	-0.16(-1.86%)
Sep 23, 2024	8.800	8.810	8.550	8.610	388,353	-0.14(-1.60%)
Sep 20, 2024	8.950	8.990	8.740	8.750	783,884	-0.23(-2.56%)
Sep 19, 2024	8.750	9.150	8.650	8.980	580,068	+0.43(+5.03%)
Sep 18, 2024	8.490	8.740	8.430	8.550	992,934	+0.05(+0.59%)
Sep 17, 2024	8.450	8.660	8.380	8.500	678,550	+0.09(+1.07%)
Sep 16, 2024	8.560	8.645	8.320	8.410	441,449	-0.06(-0.71%)
Sep 13, 2024	8.270	8.550	8.270	8.470	561,288	+0.26(+3.17%)
Sep 12, 2024	8.090	8.220	7.990	8.210	352,019	+0.16(+1.99%)
Sep 11, 2024	8.010	8.095	7.735	8.050	587,651	-0.05(-0.62%)
Sep 10, 2024	8.280	8.360	7.970	8.100	584,792	-0.19(-2.29%)
Sep 09, 2024	8.540	8.645	8.280	8.290	576,259	-0.31(-3.60%)
Sep 06, 2024	8.710	8.830	8.530	8.600	423,110	-0.05(-0.58%)
Sep 05, 2024	8.540	8.770	8.450	8.650	776,881	+0.08(+0.93%)
Sep 04, 2024	8.730	9.110	8.400	8.570	1,068,137	-0.64(-6.95%)

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 Santa Clara

Find A Business

or Browse Listings

Mitek Systems Inc (NQ: MITK )

Historical Prices