Sign In \| Register \| About Walnut Creek Guide \| Contact Us
Walnut Creek, CA September 01, 2020 1:43pm 7-Day Forecast \| Traffic

- American
- Bakery
- Brew Pubs
- Coffee Houses
- Eating Places
- Fast Food
- German
- Greek
- Hawaiian
- Italian
- Jewish
- Latin American
- Lebanese
- Mediterranean
- Pizza
- Seafood
- Soul Food
- Sports Bars
- Steaks, Chops
- Thai
- Wine
- Apartments
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

Mitek Systems Inc (NQ: MITK )

8.900 +0.420 (+4.95%)

Streaming Delayed Price Updated: 1:56 PM EDT, Oct 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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.

Search Hotels in Walnut Creek Guide

Find A Business

or Browse Listings

Mitek Systems Inc (NQ: MITK )

Historical Prices