Mitek Systems, Inc. historical prices

   Watch this stock

Historical chart

    3.96 
    3.28 
    2.59 
 Apr 3, 2014 Apr 1, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 1, 2015 3.14 3.16 3.05 3.11 133,709
Mar 31, 2015 3.16 3.21 3.10 3.16 120,452
Mar 30, 2015 3.21 3.24 3.16 3.19 95,388
Mar 27, 2015 3.14 3.25 3.12 3.20 157,346
Mar 26, 2015 3.16 3.20 3.11 3.16 100,605
Mar 25, 2015 3.15 3.24 3.10 3.14 263,515
Mar 24, 2015 2.96 3.18 2.94 3.11 278,836
Mar 23, 2015 2.83 2.97 2.83 2.94 126,123
Mar 20, 2015 2.79 2.85 2.76 2.83 183,428
Mar 19, 2015 2.72 2.84 2.72 2.75 102,935
Mar 18, 2015 2.80 2.88 2.71 2.76 193,120
Mar 17, 2015 2.91 2.95 2.68 2.80 455,743
Mar 16, 2015 2.95 3.00 2.88 2.95 169,211
Mar 13, 2015 3.00 3.05 2.87 2.95 336,838
Mar 12, 2015 3.11 3.18 3.00 3.03 186,873
Mar 11, 2015 3.10 3.16 3.02 3.07 157,250
Mar 10, 2015 3.12 3.22 3.08 3.11 176,149
Mar 9, 2015 3.25 3.29 3.13 3.17 219,297
Mar 6, 2015 3.19 3.25 3.17 3.23 123,242
Mar 5, 2015 3.18 3.25 3.13 3.18 223,400
Mar 4, 2015 3.18 3.28 3.14 3.20 111,385
Mar 3, 2015 3.16 3.21 3.11 3.17 119,711
Mar 2, 2015 3.17 3.27 3.10 3.15 163,806
Feb 27, 2015 3.18 3.28 3.12 3.20 119,012
Feb 26, 2015 3.24 3.35 3.12 3.16 244,073
Feb 25, 2015 3.25 3.38 3.25 3.35 60,528
Feb 24, 2015 3.30 3.38 3.24 3.31 84,732
Feb 23, 2015 3.35 3.38 3.23 3.30 136,579
Feb 20, 2015 3.44 3.45 3.37 3.40 99,545
Feb 19, 2015 3.34 3.44 3.33 3.42 96,904