Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Mitek Systems Inc (NQ: MITK )

12.29 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 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%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.