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 )

12.55 +0.05 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2023 10.76 11.05 10.66 10.84 588,979 -0.01(-0.09%)
Jun 29, 2023 10.95 11.07 10.60 10.85 458,959 -0.04(-0.37%)
Jun 28, 2023 10.68 10.90 10.50 10.89 484,729 +0.18(+1.68%)
Jun 27, 2023 10.59 10.83 10.50 10.71 194,720 +0.13(+1.23%)
Jun 26, 2023 10.53 10.76 10.52 10.58 345,197 +0.00(+0.00%)
Jun 23, 2023 10.53 10.64 10.42 10.58 469,803 -0.07(-0.66%)
Jun 22, 2023 10.63 10.73 10.50 10.65 211,027 +0.02(+0.19%)
Jun 21, 2023 10.80 10.80 10.62 10.63 201,459 -0.19(-1.76%)
Jun 20, 2023 10.78 11.00 10.73 10.82 253,773 -0.19(-1.73%)
Jun 16, 2023 11.12 11.12 10.96 11.01 366,826 -0.11(-0.99%)
Jun 15, 2023 10.96 11.14 10.81 11.12 373,392 +2.02(+22.20%)
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%)
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.