Mitek Systems, Inc.: NASDAQ:MITK historical prices

You have no recent quotes

chg | %

Jun 21, 2012

Jun 19, 2013

Daily prices

Date	Open	High	Low	Close	Volume
Jun 19, 2013	7.00	7.30	6.90	7.20	330,815
Jun 18, 2013	7.12	7.30	6.77	7.04	543,636
Jun 17, 2013	7.27	7.71	7.12	7.12	816,580
Jun 14, 2013	7.42	7.67	6.65	7.22	1,450,051
Jun 13, 2013	6.79	7.58	6.76	7.36	2,119,848
Jun 12, 2013	6.42	6.93	6.42	6.79	881,568
Jun 11, 2013	6.26	6.55	6.20	6.42	319,335
Jun 10, 2013	6.44	6.54	6.27	6.32	364,793
Jun 7, 2013	6.18	6.48	6.11	6.38	406,832
Jun 6, 2013	6.14	6.31	6.01	6.17	255,087
Jun 5, 2013	6.11	6.35	6.05	6.18	417,592
Jun 4, 2013	6.54	6.67	6.12	6.20	599,959
Jun 3, 2013	6.41	6.55	6.07	6.51	801,102
May 31, 2013	6.02	6.63	6.02	6.33	1,262,606
May 30, 2013	5.89	6.10	5.65	5.99	928,379
May 29, 2013	5.50	6.00	5.36	5.84	1,362,165
May 28, 2013	5.15	5.40	5.08	5.38	379,575
May 24, 2013	5.11	5.19	5.06	5.12	112,192
May 23, 2013	4.91	5.28	4.91	5.19	265,546
May 22, 2013	5.27	5.38	4.85	5.12	509,883
May 21, 2013	5.25	5.35	5.10	5.30	227,455
May 20, 2013	5.16	5.40	5.15	5.31	508,364
May 17, 2013	5.09	5.31	5.07	5.16	722,682
May 16, 2013	5.09	5.19	5.01	5.09	217,992
May 15, 2013	4.87	5.19	4.81	5.08	446,372
May 14, 2013	4.75	4.88	4.72	4.88	209,156
May 13, 2013	4.95	5.00	4.74	4.80	303,438
May 10, 2013	4.82	5.01	4.72	4.94	334,754
May 9, 2013	4.90	5.00	4.52	4.72	665,945
May 8, 2013	5.66	5.76	4.70	4.95	1,357,689