Mitek Systems, Inc. historical prices

   Watch this stock

Historical chart

    7.03 
    5.32 
    3.62 
 Oct 28, 2013 Oct 24, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 24, 2014 2.42 2.58 2.42 2.52 179,455
Oct 23, 2014 2.44 2.48 2.40 2.43 103,984
Oct 22, 2014 2.48 2.48 2.40 2.40 69,194
Oct 21, 2014 2.48 2.50 2.41 2.46 104,088
Oct 20, 2014 2.42 2.52 2.38 2.44 129,913
Oct 17, 2014 2.33 2.54 2.31 2.44 296,137
Oct 16, 2014 1.89 2.37 1.89 2.30 365,773
Oct 15, 2014 1.90 1.96 1.83 1.92 304,493
Oct 14, 2014 2.07 2.07 1.80 1.91 282,343
Oct 13, 2014 2.19 2.20 1.83 1.98 675,271
Oct 10, 2014 2.25 2.28 2.17 2.24 196,728
Oct 9, 2014 2.26 2.33 2.22 2.28 225,295
Oct 8, 2014 2.26 2.30 2.22 2.25 153,549
Oct 7, 2014 2.36 2.39 2.28 2.28 78,255
Oct 6, 2014 2.42 2.42 2.26 2.36 111,938
Oct 3, 2014 2.33 2.40 2.30 2.30 197,680
Oct 2, 2014 2.29 2.36 2.25 2.33 154,031
Oct 1, 2014 2.38 2.40 2.25 2.28 232,300
Sep 30, 2014 2.40 2.45 2.26 2.41 177,305
Sep 29, 2014 2.40 2.45 2.33 2.39 200,447
Sep 26, 2014 2.35 2.45 2.28 2.42 262,707
Sep 25, 2014 2.42 2.43 2.21 2.32 435,309
Sep 24, 2014 2.44 2.46 2.37 2.42 160,109
Sep 23, 2014 2.38 2.60 2.34 2.47 550,773
Sep 22, 2014 2.44 2.47 2.32 2.38 431,257
Sep 19, 2014 2.52 2.53 2.39 2.49 502,826
Sep 18, 2014 2.54 2.61 2.50 2.52 278,161
Sep 17, 2014 2.62 2.66 2.50 2.56 414,573
Sep 16, 2014 2.69 2.75 2.55 2.60 316,004
Sep 15, 2014 2.79 2.82 2.60 2.67 360,389