Mitek Systems, Inc. historical prices

   Watch this stock

Historical chart

    7.36 
    6.02 
    4.67 
 Apr 25, 2013 Apr 23, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 23, 2014 3.54 3.55 3.30 3.39 273,970
Apr 22, 2014 3.38 3.55 3.30 3.53 357,251
Apr 21, 2014 3.51 3.57 3.29 3.33 518,890
Apr 17, 2014 3.38 3.50 3.35 3.45 267,608
Apr 16, 2014 3.56 3.60 3.33 3.37 437,642
Apr 15, 2014 3.37 3.56 3.30 3.51 477,518
Apr 14, 2014 3.38 3.45 3.30 3.34 277,423
Apr 11, 2014 3.39 3.48 3.30 3.33 377,235
Apr 10, 2014 3.63 3.71 3.40 3.42 444,706
Apr 9, 2014 3.54 3.75 3.45 3.65 268,994
Apr 8, 2014 3.37 3.67 3.37 3.54 418,053
Apr 7, 2014 3.59 3.59 3.30 3.37 767,248
Apr 4, 2014 3.77 3.77 3.49 3.58 691,011
Apr 3, 2014 3.91 3.99 3.73 3.74 339,492
Apr 2, 2014 4.12 4.20 3.90 3.93 609,735
Apr 1, 2014 3.89 3.97 3.83 3.94 541,690
Mar 31, 2014 3.72 3.96 3.64 3.87 613,182
Mar 28, 2014 3.73 3.85 3.66 3.69 462,194
Mar 27, 2014 3.80 4.00 3.65 3.71 667,993
Mar 26, 2014 4.16 4.22 3.75 3.75 695,918
Mar 25, 2014 4.20 4.20 3.97 4.09 303,991
Mar 24, 2014 4.25 4.32 4.01 4.11 347,457
Mar 21, 2014 4.30 4.38 4.14 4.23 498,889
Mar 20, 2014 4.43 4.51 4.27 4.28 516,068
Mar 19, 2014 4.71 4.75 4.40 4.43 549,647
Mar 18, 2014 4.70 4.80 4.62 4.70 353,055
Mar 17, 2014 4.90 4.97 4.68 4.69 419,598
Mar 14, 2014 4.66 4.95 4.62 4.85 657,759
Mar 13, 2014 4.67 4.94 4.60 4.66 426,062
Mar 12, 2014 4.80 4.85 4.59 4.68 461,707