Mitek Systems, Inc. historical prices

   Watch this stock

Historical chart

    7.03 
    5.32 
    3.62 
 Dec 2, 2013 Nov 28, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Nov 7, 2014 3.46 3.48 2.91 2.96 2,260,664
Nov 6, 2014 2.61 2.78 2.57 2.75 349,836
Nov 5, 2014 2.71 2.72 2.55 2.59 87,188
Nov 4, 2014 2.70 2.78 2.62 2.66 98,206
Nov 3, 2014 2.78 2.80 2.68 2.70 125,477
Oct 31, 2014 2.98 3.05 2.75 2.77 320,934
Oct 30, 2014 2.75 2.92 2.67 2.90 188,745
Oct 29, 2014 2.79 2.80 2.71 2.75 54,569
Oct 28, 2014 2.55 2.80 2.54 2.78 266,671
Oct 27, 2014 2.48 2.55 2.40 2.55 88,786
Oct 24, 2014 2.42 2.58 2.42 2.52 179,455
Oct 23, 2014 2.44 2.48 2.40 2.43 103,984
Oct 22, 2014 2.48 2.48 2.40 2.40 69,194
Oct 21, 2014 2.48 2.50 2.41 2.46 104,088
Oct 20, 2014 2.42 2.52 2.38 2.44 129,913
Oct 17, 2014 2.33 2.54 2.31 2.44 296,137