Mitek Systems, Inc. historical prices

   Watch this stock

Historical chart

    7.03 
    5.32 
    3.62 
 Dec 24, 2013 Dec 22, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 22, 2014 3.58 3.72 3.50 3.51 206,415
Dec 19, 2014 3.48 3.64 3.38 3.60 350,839
Dec 18, 2014 3.30 3.45 3.21 3.43 282,315
Dec 17, 2014 3.18 3.33 3.08 3.27 115,725
Dec 16, 2014 3.07 3.25 3.01 3.16 219,547
Dec 15, 2014 3.13 3.27 3.10 3.11 162,738
Dec 12, 2014 3.23 3.25 3.10 3.13 111,943
Dec 11, 2014 3.13 3.38 3.11 3.24 249,228
Dec 10, 2014 3.46 3.53 3.16 3.19 414,814
Dec 9, 2014 3.45 3.45 3.32 3.41 233,514
Dec 8, 2014 3.53 3.54 3.35 3.46 405,648
Dec 5, 2014 3.30 3.55 3.25 3.50 629,642
Dec 4, 2014 3.25 3.39 3.21 3.26 456,479
Dec 3, 2014 3.26 3.31 3.20 3.25 185,573
Dec 2, 2014 3.16 3.32 3.15 3.23 247,094
Dec 1, 2014 3.45 3.45 3.17 3.19 586,237
Nov 28, 2014 3.55 3.63 3.43 3.46 124,501
Nov 26, 2014 3.52 3.57 3.48 3.52 142,728
Nov 25, 2014 3.62 3.62 3.35 3.49 334,017
Nov 24, 2014 3.80 3.80 3.45 3.61 442,815
Nov 21, 2014 3.94 3.99 3.70 3.76 284,066
Nov 20, 2014 3.77 3.94 3.64 3.90 367,855
Nov 19, 2014 4.00 4.00 3.76 3.82 338,890
Nov 18, 2014 3.79 4.10 3.79 3.96 947,627
Nov 17, 2014 3.62 3.80 3.57 3.77 480,194
Nov 14, 2014 3.57 3.68 3.50 3.65 321,725
Nov 13, 2014 3.73 3.74 3.41 3.54 518,374
Nov 12, 2014 3.35 3.74 3.33 3.66 934,315
Nov 11, 2014 3.15 3.46 3.15 3.32 750,808
Nov 10, 2014 2.86 3.20 2.86 3.15 549,248