Mitek Systems, Inc. historical prices

   Watch this stock

Historical chart

    6.14 
    4.73 
    3.32 
 Jan 28, 2014 Jan 26, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 26, 2015 3.01 3.29 3.01 3.22 309,295
Jan 23, 2015 2.97 3.10 2.97 3.01 182,783
Jan 22, 2015 3.00 3.10 2.92 3.02 291,885
Jan 21, 2015 2.96 3.12 2.94 2.99 136,755
Jan 20, 2015 3.13 3.15 2.95 3.00 200,417
Jan 16, 2015 3.09 3.15 3.04 3.10 97,507
Jan 15, 2015 3.20 3.22 3.03 3.10 92,710
Jan 14, 2015 3.03 3.23 3.03 3.20 74,171
Jan 13, 2015 3.17 3.28 3.01 3.09 167,676
Jan 12, 2015 3.11 3.16 3.01 3.16 140,964
Jan 9, 2015 3.12 3.23 3.00 3.12 135,337
Jan 8, 2015 3.09 3.23 3.04 3.22 99,653
Jan 7, 2015 3.16 3.16 3.02 3.08 143,405
Jan 6, 2015 3.29 3.30 3.12 3.14 147,878
Jan 5, 2015 3.18 3.34 3.15 3.27 132,169
Jan 2, 2015 3.36 3.36 3.18 3.18 133,210
Dec 31, 2014 3.23 3.37 3.17 3.31 336,807
Dec 30, 2014 3.43 3.44 3.17 3.25 253,125
Dec 29, 2014 3.49 3.52 3.38 3.40 182,602
Dec 26, 2014 3.47 3.55 3.40 3.46 164,316
Dec 24, 2014 3.56 3.56 3.41 3.47 101,398
Dec 23, 2014 3.54 3.59 3.50 3.53 133,644
Dec 22, 2014 3.58 3.72 3.50 3.51 206,415
Dec 19, 2014 3.48 3.64 3.38 3.60 350,839
Dec 18, 2014 3.30 3.45 3.21 3.43 282,315
Dec 17, 2014 3.18 3.33 3.08 3.27 115,725
Dec 16, 2014 3.07 3.25 3.01 3.16 219,547
Dec 15, 2014 3.13 3.27 3.10 3.11 162,738
Dec 12, 2014 3.23 3.25 3.10 3.13 111,943
Dec 11, 2014 3.13 3.38 3.11 3.24 249,228