Mitek Systems, Inc. historical prices

   Watch this stock

Historical chart

    7.03 
    5.42 
    3.80 
 Oct 3, 2013 Oct 1, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Sep 12, 2014 2.81 2.85 2.67 2.77 450,649
Sep 11, 2014 2.95 3.09 2.80 2.82 652,384
Sep 10, 2014 2.77 3.06 2.67 3.00 1,516,223
Sep 9, 2014 3.07 3.10 2.75 2.82 1,228,906
Sep 8, 2014 3.23 3.30 2.91 2.97 993,589
Sep 5, 2014 3.28 3.35 2.97 3.21 3,162,546
Sep 4, 2014 3.75 4.15 3.09 3.23 11,751,482
Sep 3, 2014 2.53 2.60 2.36 2.37 323,935
Sep 2, 2014 2.50 2.70 2.50 2.55 449,918
Aug 29, 2014 2.25 2.65 2.25 2.47 768,549
Aug 28, 2014 2.24 2.29 2.18 2.26 215,767
Aug 27, 2014 2.20 2.23 2.16 2.23 169,227
Aug 26, 2014 2.22 2.23 2.17 2.19 408,390
Aug 25, 2014 2.27 2.30 2.22 2.25 375,832
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