Mitek Systems, Inc. historical prices

   Watch this stock

Historical chart

    3.99 
    3.30 
    2.60 
 Jul 1, 2014 Jun 29, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jun 18, 2015 3.79 3.85 3.77 3.85 83,969
Jun 17, 2015 3.84 3.87 3.80 3.82 84,422
Jun 16, 2015 3.82 3.87 3.76 3.83 54,496
Jun 15, 2015 3.75 3.89 3.74 3.84 160,991
Jun 12, 2015 3.91 3.91 3.76 3.85 177,797
Jun 11, 2015 3.98 3.98 3.87 3.89 218,996
Jun 10, 2015 3.95 4.00 3.83 3.97 269,825
Jun 9, 2015 3.92 4.01 3.77 3.95 419,583
Jun 8, 2015 3.81 3.92 3.80 3.92 269,913
Jun 5, 2015 3.75 3.80 3.62 3.78 154,434
Jun 4, 2015 3.72 3.85 3.59 3.73 381,874
Jun 3, 2015 3.62 3.75 3.62 3.72 304,080
Jun 2, 2015 3.40 3.68 3.39 3.61 452,552
Jun 1, 2015 3.37 3.42 3.33 3.39 130,207
May 29, 2015 3.25 3.36 3.21 3.30 242,336
May 28, 2015 3.23 3.29 3.19 3.28 106,957
May 27, 2015 3.25 3.27 3.18 3.21 66,002
May 26, 2015 3.21 3.25 3.19 3.21 79,584
May 22, 2015 3.25 3.30 3.21 3.24 78,391
May 21, 2015 3.25 3.30 3.22 3.28 35,067
May 20, 2015 3.28 3.30 3.22 3.28 141,300
May 19, 2015 3.26 3.30 3.20 3.30 79,030
May 18, 2015 3.24 3.30 3.21 3.29 101,979