Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microvision (NQ: MVIS )

1.500 +0.080 (+5.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2013 1.560 1.620 1.560 1.590 21,717 +0.02(+1.27%)
Mar 27, 2013 1.570 1.580 1.560 1.570 28,635 +0.00(+0.00%)
Mar 26, 2013 1.580 1.617 1.570 1.570 33,497 -0.02(-1.26%)
Mar 25, 2013 1.620 1.630 1.570 1.590 31,627 -0.02(-1.24%)
Mar 22, 2013 1.600 1.650 1.590 1.610 68,882 +0.00(+0.00%)
Mar 21, 2013 1.600 1.620 1.560 1.610 141,868 +0.04(+2.55%)
Mar 20, 2013 1.590 1.610 1.560 1.570 34,539 -0.03(-1.88%)
Mar 19, 2013 1.620 1.620 1.570 1.600 50,296 -0.03(-1.84%)
Mar 18, 2013 1.610 1.650 1.580 1.630 21,800 -0.02(-1.21%)
Mar 15, 2013 1.580 1.650 1.520 1.650 109,833 +0.03(+1.85%)
Mar 14, 2013 1.720 1.720 1.620 1.620 90,750 -0.08(-4.71%)
Mar 13, 2013 1.640 1.740 1.581 1.700 142,026 +0.08(+4.94%)
Mar 12, 2013 1.680 1.680 1.610 1.620 45,105 -0.06(-3.57%)
Mar 11, 2013 1.700 1.700 1.630 1.680 42,123 -0.01(-0.59%)
Mar 08, 2013 1.670 1.700 1.660 1.690 44,095 +0.01(+0.60%)
Mar 07, 2013 1.630 1.690 1.630 1.680 55,735 +0.04(+2.44%)
Mar 06, 2013 1.600 1.660 1.580 1.640 31,484 +0.03(+1.86%)
Mar 05, 2013 1.550 1.630 1.545 1.610 77,524 +0.06(+3.87%)
Mar 04, 2013 1.670 1.680 1.540 1.550 115,058 -0.11(-6.63%)
Mar 01, 2013 1.750 1.750 1.650 1.660 69,949 -0.05(-2.92%)
Feb 28, 2013 1.710 1.820 1.680 1.710 79,870 +0.06(+3.64%)
Feb 27, 2013 1.760 1.760 1.610 1.650 86,670 -0.09(-5.17%)
Feb 26, 2013 1.750 1.750 1.670 1.740 66,960 +0.09(+5.45%)
Feb 22, 2013 1.570 1.690 1.560 1.650 56,071 +0.10(+6.45%)
Feb 21, 2013 1.650 1.650 1.550 1.550 87,964 -0.08(-4.91%)
Feb 20, 2013 1.760 1.760 1.610 1.630 93,945 -0.12(-6.86%)
Feb 19, 2013 1.670 1.750 1.670 1.750 52,305 +0.10(+6.06%)
Feb 15, 2013 1.740 1.750 1.650 1.650 67,591 -0.07(-4.07%)
Feb 14, 2013 1.670 1.770 1.640 1.720 43,841 +0.03(+1.78%)
Feb 13, 2013 1.720 1.730 1.670 1.690 83,330 -0.01(-0.59%)
Feb 12, 2013 1.760 1.780 1.700 1.700 36,943 -0.04(-2.30%)
Feb 11, 2013 1.770 1.770 1.710 1.740 39,209 -0.03(-1.69%)
Feb 08, 2013 1.820 1.840 1.750 1.770 61,769 -0.03(-1.67%)
Feb 07, 2013 1.690 1.800 1.690 1.800 86,220 +0.10(+5.88%)
Feb 06, 2013 1.660 1.720 1.650 1.700 100,172 +0.00(+0.00%)
Feb 04, 2013 1.790 1.790 1.690 1.700 166,148 -0.08(-4.49%)
Feb 01, 2013 1.877 1.880 1.780 1.780 97,410 -0.07(-3.78%)
Jan 31, 2013 1.850 1.950 1.841 1.850 41,967 +0.00(+0.00%)
Jan 30, 2013 1.900 1.900 1.850 1.850 72,121 -0.03(-1.60%)
Jan 29, 2013 1.900 1.930 1.860 1.880 57,553 -0.02(-1.05%)
Jan 28, 2013 1.900 1.940 1.880 1.900 51,293 +0.00(+0.00%)
Jan 25, 2013 1.860 1.920 1.860 1.900 66,603 +0.02(+1.06%)
Jan 24, 2013 1.890 1.910 1.860 1.880 66,121 -0.02(-1.05%)
Jan 23, 2013 1.920 1.940 1.900 1.900 96,928 -0.02(-1.04%)
Jan 22, 2013 1.900 1.950 1.900 1.920 40,250 +0.02(+1.05%)
Jan 18, 2013 1.940 1.940 1.880 1.900 62,433 -0.02(-1.04%)
Jan 17, 2013 1.900 1.950 1.869 1.920 101,057 -0.00(-0.03%)
Jan 16, 2013 1.980 1.990 1.900 1.921 78,268 -0.08(-3.97%)
Jan 15, 2013 1.960 2.000 1.900 2.000 113,810 +0.05(+2.56%)
Jan 14, 2013 2.010 2.010 1.910 1.950 152,918 -0.04(-2.01%)
Jan 11, 2013 2.110 2.140 1.901 1.990 175,065 -0.11(-5.24%)
Jan 10, 2013 2.060 2.190 2.020 2.100 67,843 +0.02(+0.96%)
Jan 09, 2013 2.120 2.160 2.050 2.080 33,576 -0.01(-0.48%)
Jan 08, 2013 2.130 2.270 2.020 2.090 172,559 -0.17(-7.52%)
Jan 07, 2013 2.150 2.280 2.150 2.260 150,053 +0.11(+5.12%)
Jan 04, 2013 2.100 2.180 2.070 2.150 180,452 +0.07(+3.37%)
Jan 03, 2013 1.990 2.090 1.990 2.080 122,123 +0.10(+5.05%)
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.