Mitek Systems, Inc. historical prices

   Watch this stock

Historical chart

    3.99 
    3.30 
    2.60 
 Aug 4, 2014 Jul 31, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 31, 2015 3.56 3.68 3.46 3.62 111,450
Jul 30, 2015 3.58 3.61 3.45 3.51 93,635
Jul 29, 2015 3.41 3.58 3.41 3.56 125,659
Jul 28, 2015 3.40 3.51 3.28 3.44 254,990
Jul 27, 2015 3.64 3.76 3.39 3.43 410,239
Jul 24, 2015 4.07 4.23 3.68 3.76 1,434,569
Jul 23, 2015 3.99 4.00 3.80 3.84 317,039
Jul 22, 2015 3.98 4.00 3.90 3.95 250,293
Jul 21, 2015 3.95 4.00 3.92 3.98 230,018
Jul 20, 2015 3.85 3.92 3.80 3.91 138,344
Jul 17, 2015 3.83 3.85 3.79 3.83 47,321
Jul 16, 2015 3.77 3.85 3.74 3.83 32,670
Jul 15, 2015 3.80 3.85 3.69 3.77 57,400
Jul 14, 2015 3.73 3.85 3.73 3.83 47,557
Jul 13, 2015 3.70 3.81 3.70 3.75 58,740
Jul 10, 2015 3.70 3.75 3.57 3.73 144,328
Jul 9, 2015 3.60 3.65 3.60 3.65 75,650
Jul 8, 2015 3.70 3.78 3.55 3.55 92,452
Jul 7, 2015 3.61 3.70 3.46 3.70 177,546
Jul 6, 2015 3.56 3.65 3.56 3.61 89,636
Jul 2, 2015 3.64 3.70 3.55 3.67 78,818
Jul 1, 2015 3.79 3.82 3.53 3.67 213,532
Jun 30, 2015 3.79 3.89 3.76 3.79 141,992
Jun 29, 2015 4.00 4.05 3.78 3.80 261,228
Jun 26, 2015 3.96 3.99 3.86 3.99 237,250
Jun 25, 2015 3.91 3.96 3.87 3.95 169,643
Jun 24, 2015 3.92 3.94 3.73 3.94 228,596
Jun 23, 2015 3.97 4.01 3.87 3.89 695,260
Jun 22, 2015 3.92 3.98 3.81 3.97 407,558
Jun 19, 2015 3.88 3.88 3.81 3.86 104,915