Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Mitek Systems, Inc. - Common Stock (NQ: MITK )

10.11 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Feb 4, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 04, 2025	10.20	10.29	10.06	10.11	514,247	-0.06(-0.59%)
Feb 03, 2025	10.01	10.23	10.00	10.17	325,005	-0.03(-0.29%)
Jan 31, 2025	10.30	10.37	10.11	10.20	400,736	-0.08(-0.78%)
Jan 30, 2025	10.29	10.54	10.23	10.28	356,771	-0.02(-0.19%)
Jan 29, 2025	10.42	10.48	10.20	10.30	503,631	-0.07(-0.68%)
Jan 28, 2025	10.17	10.44	10.12	10.37	426,366	+0.20(+1.97%)
Jan 27, 2025	10.10	10.27	9.810	10.17	317,717	+0.01(+0.10%)
Jan 24, 2025	10.00	10.35	9.940	10.16	352,541	+0.14(+1.40%)
Jan 23, 2025	9.780	10.04	9.690	10.02	531,925	+0.22(+2.24%)
Jan 22, 2025	9.970	10.04	9.670	9.800	652,371	-0.21(-2.10%)
Jan 21, 2025	10.09	10.17	9.928	10.01	400,025	-0.07(-0.69%)
Jan 17, 2025	10.11	10.11	9.930	10.08	667,096	+0.11(+1.10%)
Jan 16, 2025	10.20	10.28	9.960	9.970	552,599	-0.18(-1.77%)
Jan 15, 2025	10.42	10.42	10.00	10.15	336,321	-0.06(-0.59%)
Jan 14, 2025	10.23	10.25	9.990	10.21	399,258	+0.06(+0.59%)
Jan 13, 2025	10.22	10.39	9.960	10.15	544,041	-0.16(-1.55%)
Jan 10, 2025	10.59	10.59	10.19	10.31	372,666	-0.48(-4.45%)
Jan 08, 2025	10.67	10.80	10.56	10.79	531,340	+0.06(+0.56%)
Jan 07, 2025	10.80	10.80	10.51	10.73	645,063	-0.09(-0.83%)
Jan 06, 2025	10.87	11.23	10.70	10.82	669,621	-0.02(-0.18%)
Jan 03, 2025	10.94	11.01	10.77	10.84	620,273	-0.04(-0.37%)
Jan 02, 2025	11.24	11.26	10.78	10.88	676,081	-0.25(-2.25%)
Dec 31, 2024				11.13	0	-0.16(-1.42%)
Dec 30, 2024	11.28	11.33	11.06	11.29	1,092,395	-0.06(-0.53%)
Dec 27, 2024	11.29	11.37	11.04	11.35	576,706	-0.01(-0.09%)
Dec 26, 2024	11.44	11.44	11.22	11.36	433,541	-0.09(-0.79%)
Dec 24, 2024	11.26	11.46	11.23	11.45	286,881	+0.19(+1.69%)
Dec 23, 2024	11.46	11.78	10.99	11.26	857,577	-0.17(-1.49%)
Dec 20, 2024	10.90	11.49	10.82	11.43	1,205,230	+0.38(+3.44%)
Dec 19, 2024	10.85	11.28	10.71	11.05	1,104,182	+0.29(+2.70%)
Dec 18, 2024	11.04	11.55	10.65	10.76	1,834,677	-0.17(-1.56%)
Dec 17, 2024	11.42	11.56	10.31	10.93	4,055,661	+1.44(+15.17%)
Dec 16, 2024	8.800	9.500	8.750	9.490	2,052,808	+0.71(+8.09%)
Dec 13, 2024	8.920	8.940	8.580	8.780	793,914	-0.12(-1.35%)
Dec 12, 2024	9.100	9.150	8.770	8.900	361,876	-0.20(-2.20%)
Dec 11, 2024	9.070	9.204	8.980	9.100	451,991	-0.04(-0.44%)
Dec 10, 2024	9.250	9.305	9.090	9.140	416,376	-0.09(-0.98%)
Dec 09, 2024	9.120	9.260	9.070	9.230	362,222	+0.17(+1.88%)
Dec 06, 2024	8.990	9.170	8.940	9.060	371,516	+0.20(+2.26%)
Dec 05, 2024	9.120	9.140	8.830	8.860	375,766	-0.31(-3.38%)
Dec 04, 2024	9.270	9.310	9.140	9.170	351,705	-0.06(-0.65%)
Dec 03, 2024	9.100	9.355	8.870	9.230	542,728	-0.16(-1.70%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Mitek Systems, Inc. - Common Stock (NQ: MITK )

Historical Prices