Mitek Systems, Inc. historical prices

   Watch this stock

Historical chart

    7.03 
    5.45 
    3.86 
 Aug 26, 2013 Aug 22, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 22, 2014 2.25 2.30 2.22 2.28 215,273
Aug 21, 2014 2.25 2.33 2.21 2.28 424,465
Aug 20, 2014 2.37 2.38 2.23 2.28 681,344
Aug 19, 2014 2.50 2.62 2.33 2.41 732,025
Aug 18, 2014 3.03 3.03 2.15 2.50 2,888,411
Aug 15, 2014 3.14 3.14 3.00 3.05 145,397
Aug 14, 2014 3.17 3.17 3.08 3.11 107,615
Aug 13, 2014 3.16 3.18 3.10 3.17 74,628
Aug 12, 2014 3.06 3.17 2.99 3.17 190,610
Aug 11, 2014 3.02 3.10 2.98 3.07 166,650
Aug 8, 2014 3.06 3.09 3.00 3.02 154,005
Aug 7, 2014 3.04 3.13 3.01 3.04 122,962
Aug 6, 2014 3.01 3.05 3.00 3.01 106,092
Aug 5, 2014 3.15 3.16 3.00 3.07 142,593
Aug 4, 2014 3.10 3.13 3.00 3.11 129,391
Aug 1, 2014 3.21 3.21 3.00 3.07 252,027
Jul 31, 2014 3.15 3.26 3.06 3.15 216,530
Jul 30, 2014 3.23 3.28 3.18 3.23 99,136
Jul 29, 2014 3.16 3.29 3.15 3.18 163,160
Jul 28, 2014 3.30 3.30 3.17 3.18 231,726
Jul 25, 2014 3.21 3.35 3.16 3.28 301,938
Jul 24, 2014 3.26 3.36 3.18 3.18 391,349
Jul 23, 2014 3.22 3.27 3.19 3.22 137,699
Jul 22, 2014 3.29 3.34 3.19 3.21 191,740
Jul 21, 2014 3.24 3.29 3.18 3.23 298,231
Jul 18, 2014 3.42 3.45 3.21 3.23 360,400
Jul 17, 2014 3.57 3.65 3.34 3.35 303,118
Jul 16, 2014 3.54 3.60 3.46 3.55 223,871
Jul 15, 2014 3.50 3.60 3.41 3.47 186,173
Jul 14, 2014 3.45 3.58 3.42 3.50 495,273