Microvision (NQ: MVIS )

10.62 USD +0.24 (+2.31%)
Streaming Delayed Price Updated: 5:04 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 0.2772 0.2800 0.2500 0.2542 2,100,800 -0.02(-7.76%)
Feb 27, 2020 0.2900 0.3000 0.2500 0.2756 2,909,893 +0.00(+0.44%)
Feb 26, 2020 0.3000 0.3100 0.2600 0.2744 8,481,868 -0.31(-52.69%)
Feb 25, 2020 0.6200 0.6200 0.5800 0.5800 2,078,277 -0.04(-5.98%)
Feb 24, 2020 0.6400 0.6392 0.6000 0.6169 287,779 -0.04(-6.16%)
Feb 21, 2020 0.6700 0.6900 0.6501 0.6574 253,800 -0.01(-1.88%)
Feb 20, 2020 0.6300 0.6700 0.6300 0.6700 234,162 +0.04(+6.11%)
Feb 19, 2020 0.6131 0.6397 0.6003 0.6314 277,508 +0.02(+3.51%)
Feb 18, 2020 0.6100 0.6100 0.5900 0.6100 186,323 +0.00(+0.43%)
Feb 14, 2020 0.6187 0.6187 0.5918 0.6074 165,900 -0.00(-0.43%)
Feb 13, 2020 0.6100 0.6200 0.5900 0.6100 239,488 -0.00(-0.28%)
Feb 12, 2020 0.6202 0.6202 0.5900 0.6117 367,231 -0.00(-0.03%)
Feb 11, 2020 0.6200 0.6257 0.5901 0.6119 373,807 -0.01(-1.31%)
Feb 10, 2020 0.6300 0.6400 0.6000 0.6200 277,132 +0.01(+1.81%)
Feb 07, 2020 0.6200 0.6320 0.5900 0.6090 403,300 -0.02(-2.65%)
Feb 06, 2020 0.6163 0.6347 0.6100 0.6256 343,146 +0.01(+0.90%)
Feb 05, 2020 0.6100 0.6400 0.6100 0.6200 255,538 +0.01(+2.45%)
Feb 04, 2020 0.6050 0.6399 0.5900 0.6052 338,015 +0.02(+2.58%)
Feb 03, 2020 0.6500 0.6500 0.5700 0.5900 1,271,555 -0.06(-9.23%)
Jan 31, 2020 0.6900 0.6900 0.6323 0.6500 678,600 -0.01(-1.62%)
Jan 30, 2020 0.6900 0.6900 0.6600 0.6607 747,103 -0.05(-6.51%)
Jan 29, 2020 0.7300 0.7300 0.6375 0.7067 1,767,412 -0.02(-3.19%)
Jan 28, 2020 0.7400 0.7400 0.6850 0.7300 451,544 +0.03(+4.29%)
Jan 27, 2020 0.7200 0.7400 0.6850 0.7000 310,460 +0.00(+0.00%)
Jan 24, 2020 0.7500 0.7500 0.6900 0.7000 646,200 -0.03(-3.77%)
Jan 23, 2020 0.7500 0.7519 0.7060 0.7274 209,892 +0.00(+0.11%)
Jan 22, 2020 0.7520 0.7520 0.7200 0.7266 238,396 -0.02(-3.12%)
Jan 21, 2020 0.7400 0.7500 0.7200 0.7500 432,243 +0.00(+0.40%)
Jan 17, 2020 0.7500 0.7500 0.7150 0.7470 382,300 -0.00(-0.40%)
Jan 16, 2020 0.7300 0.7500 0.7100 0.7500 300,433 +0.03(+4.54%)
Jan 15, 2020 0.7392 0.7500 0.7000 0.7174 423,546 -0.01(-1.98%)
Jan 14, 2020 0.7467 0.7600 0.7310 0.7319 241,375 -0.01(-2.00%)
Jan 13, 2020 0.7472 0.7600 0.7303 0.7468 423,261 +0.02(+2.94%)
Jan 10, 2020 0.7150 0.7585 0.7100 0.7255 313,200 +0.01(+0.76%)
Jan 09, 2020 0.7400 0.7400 0.7111 0.7200 259,681 -0.02(-2.70%)
Jan 08, 2020 0.7600 0.7600 0.7200 0.7400 225,705 -0.01(-0.67%)
Jan 07, 2020 0.7500 0.7680 0.7400 0.7450 300,538 +0.02(+2.05%)
Jan 06, 2020 0.7600 0.8000 0.7300 0.7300 550,779 -0.03(-3.50%)
Jan 03, 2020 0.7800 0.8000 0.7260 0.7565 258,100 -0.01(-1.75%)
Jan 02, 2020 0.7200 0.7800 0.7200 0.7700 282,428 +0.05(+6.94%)
Dec 31, 2019 0.6900 0.7200 0.6787 0.7200 417,600 +0.02(+2.86%)
Dec 30, 2019 0.7200 0.7214 0.6700 0.7000 457,934 -0.04(-5.39%)
Dec 27, 2019 0.7400 0.7400 0.7200 0.7399 270,200 -0.00(-0.01%)
Dec 26, 2019 0.7000 0.7500 0.7000 0.7400 241,322 +0.02(+2.78%)
Dec 24, 2019 0.7200 0.7200 0.6951 0.7200 131,600 +0.00(+0.00%)
Dec 23, 2019 0.6800 0.7989 0.6700 0.7200 567,275 +0.04(+5.84%)
Dec 20, 2019 0.6900 0.6978 0.6606 0.6803 269,600 -0.02(-2.37%)
Dec 19, 2019 0.6961 0.7100 0.6600 0.6968 513,100 +0.04(+5.58%)
Dec 18, 2019 0.6400 0.6800 0.6400 0.6600 422,094 +0.03(+4.15%)
Dec 17, 2019 0.6511 0.6700 0.6315 0.6337 714,826 -0.03(-4.79%)
Dec 16, 2019 0.6864 0.6900 0.6405 0.6656 899,885 -0.01(-1.42%)
Dec 13, 2019 0.7000 0.7150 0.6651 0.6752 393,800 -0.00(-0.71%)
Dec 12, 2019 0.7100 0.7100 0.6700 0.6800 662,328 -0.03(-4.56%)
Dec 11, 2019 0.7400 0.7400 0.7000 0.7125 253,380 -0.01(-1.04%)
Dec 10, 2019 0.7700 0.7700 0.7100 0.7200 413,670 -0.02(-3.13%)
Dec 09, 2019 0.7520 0.7780 0.7200 0.7433 206,176 -0.01(-1.00%)
Dec 06, 2019 0.7600 0.7850 0.7412 0.7508 187,300 +0.00(+0.56%)
Dec 05, 2019 0.7600 0.7600 0.7323 0.7466 228,861 +0.02(+2.61%)
Dec 04, 2019 0.7000 0.7550 0.7000 0.7276 475,444 -0.02(-2.34%)
Dec 03, 2019 0.7300 0.7500 0.6850 0.7450 522,249 -0.01(-0.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.