Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Mitek Systems Inc (NQ: MITK )

8.680 UNCHANGED
Streaming Delayed Price Updated: 9:46 AM EDT, Oct 30, 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 (%)
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%)
Sep 03, 2024 9.220 9.480 9.190 9.210 735,296 -0.11(-1.18%)
Aug 30, 2024 9.380 9.590 9.260 9.320 488,229 -0.02(-0.21%)
Aug 29, 2024 9.270 9.550 9.270 9.340 396,512 +0.14(+1.52%)
Aug 28, 2024 9.420 9.420 9.030 9.200 460,899 -0.18(-1.92%)
Aug 27, 2024 9.300 9.500 9.250 9.380 441,913 +0.03(+0.32%)
Aug 26, 2024 9.500 9.600 9.300 9.350 510,528 -0.08(-0.85%)
Aug 23, 2024 9.530 9.580 9.310 9.430 540,234 -0.03(-0.32%)
Aug 22, 2024 9.480 9.600 9.360 9.460 698,211 +0.05(+0.53%)
Aug 21, 2024 9.190 9.420 9.110 9.410 645,667 +0.25(+2.73%)
Aug 20, 2024 8.880 9.290 8.875 9.160 676,123 +0.26(+2.86%)
Aug 19, 2024 8.740 8.910 8.665 8.905 655,829 +0.17(+2.00%)
Aug 16, 2024 8.600 8.810 8.600 8.730 641,223 +0.09(+1.04%)
Aug 15, 2024 8.320 8.690 8.250 8.640 952,072 +0.48(+5.88%)
Aug 14, 2024 8.440 8.550 7.990 8.160 1,287,523 -0.26(-3.09%)
Aug 13, 2024 8.550 8.620 8.250 8.420 1,081,745 -0.10(-1.17%)
Aug 12, 2024 8.410 8.690 8.200 8.520 1,395,994 +0.10(+1.19%)
Aug 09, 2024 7.410 8.505 7.350 8.420 3,306,948 -2.87(-25.42%)
Aug 08, 2024 11.35 11.40 11.16 11.29 737,454 +0.08(+0.71%)
Aug 07, 2024 11.24 11.62 11.12 11.21 553,352 +0.20(+1.82%)
Aug 06, 2024 11.58 11.66 10.99 11.01 774,618 -0.49(-4.26%)
Aug 05, 2024 11.52 11.84 11.33 11.50 663,065 -1.00(-8.00%)
Aug 02, 2024 12.60 12.61 12.15 12.50 472,437 -0.57(-4.36%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.