Mitek Systems, Inc. historical prices

   Watch this stock

Historical chart

    7.03 
    5.42 
    3.80 
 Sep 18, 2013 Sep 16, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Aug 19, 2014 2.50 2.62 2.33 2.41 732,025
Aug 18, 2014 3.03 3.03 2.15 2.50 2,888,411
Aug 15, 2014 3.14 3.14 3.00 3.05 145,397
Aug 14, 2014 3.17 3.17 3.08 3.11 107,615
Aug 13, 2014 3.16 3.18 3.10 3.17 74,628
Aug 12, 2014 3.06 3.17 2.99 3.17 190,610
Aug 11, 2014 3.02 3.10 2.98 3.07 166,650
Aug 8, 2014 3.06 3.09 3.00 3.02 154,005
Aug 7, 2014 3.04 3.13 3.01 3.04 122,962
Aug 6, 2014 3.01 3.05 3.00 3.01 106,092
Aug 5, 2014 3.15 3.16 3.00 3.07 142,593