Mitek Systems, Inc. historical prices

   Watch this stock

Historical chart

    3.96 
    3.28 
    2.59 
 Apr 28, 2014 Apr 24, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 24, 2015 3.12 3.20 3.12 3.13 91,367
Apr 23, 2015 3.03 3.20 3.02 3.14 159,007
Apr 22, 2015 3.07 3.07 2.86 3.03 423,370
Apr 21, 2015 3.16 3.19 3.05 3.07 138,668
Apr 20, 2015 3.18 3.18 3.13 3.18 109,873
Apr 17, 2015 3.15 3.21 3.14 3.21 90,099
Apr 16, 2015 3.25 3.29 3.19 3.20 91,643
Apr 15, 2015 3.23 3.28 3.21 3.22 63,726
Apr 14, 2015 3.26 3.33 3.20 3.25 81,084
Apr 13, 2015 3.20 3.29 3.15 3.27 184,446
Apr 10, 2015 3.15 3.25 3.13 3.18 120,008
Apr 9, 2015 3.16 3.21 3.12 3.16 93,438
Apr 8, 2015 3.20 3.29 3.15 3.19 125,626
Apr 7, 2015 3.20 3.30 3.15 3.23 172,509
Apr 6, 2015 3.13 3.23 3.07 3.18 94,389
Apr 2, 2015 3.08 3.23 3.08 3.19 115,770
Apr 1, 2015 3.14 3.16 3.05 3.11 133,709
Mar 31, 2015 3.16 3.21 3.10 3.16 120,452
Mar 30, 2015 3.21 3.24 3.16 3.19 95,388
Mar 27, 2015 3.14 3.25 3.12 3.20 157,346
Mar 26, 2015 3.16 3.20 3.11 3.16 100,605
Mar 25, 2015 3.15 3.24 3.10 3.14 263,515
Mar 24, 2015 2.96 3.18 2.94 3.11 278,836
Mar 23, 2015 2.83 2.97 2.83 2.94 126,123
Mar 20, 2015 2.79 2.85 2.76 2.83 183,428
Mar 19, 2015 2.72 2.84 2.72 2.75 102,935
Mar 18, 2015 2.80 2.88 2.71 2.76 193,120
Mar 17, 2015 2.91 2.95 2.68 2.80 455,743
Mar 16, 2015 2.95 3.00 2.88 2.95 169,211
Mar 13, 2015 3.00 3.05 2.87 2.95 336,838