Mitek Systems, Inc.: NASDAQ:MITK historical prices

You have no recent quotes

chg | %

May 29, 2012

May 24, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 24, 2013	5.11	5.19	5.06	5.12	112,192
May 23, 2013	4.91	5.28	4.91	5.19	265,546
May 22, 2013	5.27	5.38	4.85	5.12	509,883
May 21, 2013	5.25	5.35	5.10	5.30	227,455
May 20, 2013	5.16	5.40	5.15	5.31	508,364
May 17, 2013	5.09	5.31	5.07	5.16	722,682
May 16, 2013	5.09	5.19	5.01	5.09	217,992
May 15, 2013	4.87	5.19	4.81	5.08	446,372
May 14, 2013	4.75	4.88	4.72	4.88	209,156
May 13, 2013	4.95	5.00	4.74	4.80	303,438
May 10, 2013	4.82	5.01	4.72	4.94	334,754
May 9, 2013	4.90	5.00	4.52	4.72	665,945
May 8, 2013	5.66	5.76	4.70	4.95	1,357,689
May 7, 2013	5.53	5.53	5.13	5.44	1,051,008
May 6, 2013	5.44	5.55	5.30	5.44	558,855
May 3, 2013	5.40	5.41	5.19	5.34	273,698
May 2, 2013	5.24	5.40	5.11	5.30	280,832
May 1, 2013	5.32	5.42	5.02	5.26	478,724
Apr 30, 2013	5.30	5.60	5.22	5.32	1,037,479
Apr 29, 2013	4.87	5.48	4.84	5.34	1,619,669
Apr 26, 2013	4.61	4.95	4.57	4.82	797,536
Apr 25, 2013	4.61	4.65	4.53	4.57	195,035
Apr 24, 2013	4.45	4.68	4.37	4.58	386,790
Apr 23, 2013	4.08	4.43	4.06	4.39	229,801
Apr 22, 2013	4.07	4.20	4.03	4.09	174,172
Apr 19, 2013	4.15	4.17	4.06	4.12	119,783
Apr 18, 2013	4.11	4.20	4.00	4.14	156,786
Apr 17, 2013	4.10	4.20	4.05	4.14	267,161
Apr 16, 2013	3.95	4.20	3.95	4.16	242,130
Apr 15, 2013	4.26	4.32	3.88	4.00	472,435