Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Mitek Systems Inc (NQ: MITK )

12.99 +0.54 (+4.34%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 24, 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 (%)
Jun 30, 2020 9.410 9.730 9.310 9.610 455,535 +0.34(+3.67%)
Jun 29, 2020 9.190 9.430 9.120 9.270 180,736 +0.13(+1.42%)
Jun 26, 2020 9.390 9.510 9.110 9.140 422,100 -0.32(-3.38%)
Jun 25, 2020 9.430 9.540 9.240 9.460 231,595 +0.00(+0.00%)
Jun 24, 2020 9.440 9.580 9.250 9.460 302,842 -0.04(-0.42%)
Jun 23, 2020 9.850 9.860 9.490 9.500 503,671 -0.23(-2.36%)
Jun 22, 2020 9.850 9.870 9.500 9.730 461,922 -0.15(-1.52%)
Jun 19, 2020 9.670 9.970 9.660 9.880 558,000 +0.17(+1.75%)
Jun 18, 2020 9.970 10.08 9.640 9.710 357,975 -0.30(-3.00%)
Jun 17, 2020 10.00 10.19 9.960 10.01 273,016 +0.01(+0.10%)
Jun 16, 2020 10.07 10.26 9.850 10.00 331,212 +0.15(+1.57%)
Jun 15, 2020 9.320 10.04 9.170 9.845 423,619 +0.35(+3.63%)
Jun 12, 2020 9.480 9.710 9.290 9.500 349,100 +0.18(+1.93%)
Jun 11, 2020 9.600 9.740 9.290 9.320 591,351 -0.68(-6.80%)
Jun 10, 2020 10.24 10.40 9.960 10.00 331,036 -0.24(-2.39%)
Jun 09, 2020 10.27 10.44 10.21 10.24 357,516 -0.10(-0.92%)
Jun 08, 2020 10.51 10.62 10.12 10.34 377,575 -0.03(-0.29%)
Jun 05, 2020 9.900 10.46 9.830 10.37 959,300 +0.61(+6.25%)
Jun 04, 2020 9.710 9.780 9.610 9.760 296,370 +0.09(+0.93%)
Jun 03, 2020 9.630 9.740 9.540 9.670 250,451 +0.10(+1.04%)
Jun 02, 2020 9.490 9.590 9.320 9.570 264,036 +0.15(+1.59%)
Jun 01, 2020 9.420 9.595 9.330 9.420 336,464 +0.09(+0.96%)
May 29, 2020 9.360 9.390 9.040 9.330 284,100 -0.03(-0.32%)
May 28, 2020 9.500 9.640 9.290 9.360 268,782 -0.05(-0.53%)
May 27, 2020 9.270 9.470 9.010 9.410 595,808 +0.22(+2.39%)
May 26, 2020 9.250 9.450 9.110 9.190 319,424 +0.02(+0.22%)
May 22, 2020 9.040 9.310 9.005 9.170 319,300 +0.18(+2.00%)
May 21, 2020 9.000 9.020 8.900 8.990 237,082 +0.02(+0.22%)
May 20, 2020 8.960 9.030 8.840 8.970 275,841 +0.07(+0.79%)
May 19, 2020 8.970 9.040 8.880 8.900 204,066 -0.07(-0.78%)
May 18, 2020 9.030 9.170 8.910 8.970 292,524 -0.01(-0.11%)
May 15, 2020 8.860 9.050 8.670 8.980 253,200 +0.12(+1.35%)
May 14, 2020 8.670 8.890 8.460 8.860 260,339 +0.06(+0.68%)
May 13, 2020 8.810 8.935 8.680 8.800 356,351 -0.04(-0.51%)
May 12, 2020 9.240 9.240 8.810 8.845 306,203 -0.39(-4.27%)
May 11, 2020 9.150 9.340 9.050 9.240 320,350 +0.04(+0.38%)
May 08, 2020 8.930 9.250 8.840 9.205 300,300 +0.38(+4.37%)
May 07, 2020 8.930 9.040 8.410 8.820 489,339 -0.06(-0.73%)
May 06, 2020 9.000 9.050 8.740 8.885 269,854 -0.10(-1.06%)
May 05, 2020 8.700 9.065 8.650 8.980 354,990 +0.34(+3.88%)
May 04, 2020 8.760 8.980 8.470 8.645 305,595 -0.11(-1.20%)
May 01, 2020 9.010 9.420 8.540 8.750 601,300 -0.58(-6.22%)
Apr 30, 2020 9.440 9.540 9.110 9.330 421,914 -0.17(-1.79%)
Apr 29, 2020 9.490 9.820 9.360 9.500 343,533 +0.09(+0.96%)
Apr 28, 2020 9.260 9.490 9.010 9.410 317,253 +0.07(+0.75%)
Apr 27, 2020 9.100 9.380 8.880 9.340 275,272 +0.35(+3.89%)
Apr 24, 2020 8.520 9.095 8.340 8.990 449,300 +0.51(+6.01%)
Apr 23, 2020 8.240 8.530 8.140 8.480 381,606 +0.33(+4.05%)
Apr 22, 2020 8.130 8.240 8.060 8.150 207,752 +0.16(+2.00%)
Apr 21, 2020 7.890 8.250 7.890 7.990 275,617 -0.06(-0.75%)
Apr 20, 2020 8.150 8.250 7.950 8.050 220,699 -0.20(-2.42%)
Apr 17, 2020 8.040 8.320 7.970 8.250 657,500 +0.33(+4.17%)
Apr 16, 2020 8.050 8.150 7.830 7.920 278,475 -0.12(-1.49%)
Apr 15, 2020 7.820 8.200 7.700 8.040 413,445 +0.06(+0.75%)
Apr 14, 2020 8.180 8.280 7.850 7.980 360,130 -0.07(-0.87%)
Apr 13, 2020 7.900 8.100 7.820 8.050 357,748 +0.16(+2.03%)
Apr 09, 2020 8.070 8.260 7.780 7.890 451,100 -0.04(-0.50%)
Apr 08, 2020 7.970 8.140 7.850 7.930 347,606 +0.03(+0.38%)
Apr 07, 2020 8.210 8.210 7.760 7.900 413,046 +0.00(+0.00%)
Apr 06, 2020 7.710 7.990 7.670 7.900 424,325 +0.40(+5.33%)
Apr 03, 2020 7.510 7.670 7.350 7.500 355,500 -0.08(-1.06%)
Apr 02, 2020 7.640 7.770 7.380 7.580 470,202 -0.11(-1.43%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.