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

Microvision (NQ: MVIS )

1.400 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
Sep 30, 2016 1.340 1.390 1.300 1.380 176,528 +0.06(+4.55%)
Sep 29, 2016 1.320 1.360 1.300 1.320 152,143 +0.01(+0.76%)
Sep 28, 2016 1.300 1.350 1.300 1.310 166,267 +0.00(+0.00%)
Sep 27, 2016 1.330 1.360 1.300 1.310 239,980 -0.02(-1.50%)
Sep 26, 2016 1.430 1.430 1.300 1.330 277,491 -0.05(-3.62%)
Sep 23, 2016 1.430 1.550 1.320 1.380 900,337 -0.02(-1.43%)
Sep 22, 2016 1.410 1.430 1.400 1.400 91,838 +0.01(+0.72%)
Sep 21, 2016 1.380 1.448 1.380 1.390 160,402 +0.01(+0.72%)
Sep 20, 2016 1.470 1.540 1.380 1.380 196,345 -0.12(-8.00%)
Sep 19, 2016 1.510 1.540 1.500 1.500 105,171 +0.00(+0.00%)
Sep 16, 2016 1.410 1.510 1.410 1.500 109,998 +0.05(+3.45%)
Sep 15, 2016 1.430 1.460 1.420 1.450 69,643 +0.02(+1.40%)
Sep 14, 2016 1.430 1.470 1.380 1.430 178,804 +0.02(+1.42%)
Sep 13, 2016 1.450 1.460 1.400 1.410 43,317 -0.03(-2.08%)
Sep 12, 2016 1.410 1.488 1.380 1.440 158,322 +0.04(+2.86%)
Sep 09, 2016 1.400 1.460 1.380 1.400 244,244 +0.01(+0.72%)
Sep 08, 2016 1.380 1.430 1.370 1.390 326,119 -0.03(-2.11%)
Sep 07, 2016 1.520 1.540 1.420 1.420 185,905 -0.08(-5.65%)
Sep 06, 2016 1.460 1.510 1.460 1.505 97,288 +0.04(+3.08%)
Sep 02, 2016 1.460 1.460 1.460 1.460 67,100 +0.02(+1.39%)
Sep 01, 2016 1.527 1.527 1.411 1.440 132,907 -0.07(-4.64%)
Aug 31, 2016 1.519 1.530 1.500 1.510 28,661 +0.00(+0.00%)
Aug 30, 2016 1.500 1.530 1.500 1.510 48,483 +0.01(+0.67%)
Aug 29, 2016 1.520 1.540 1.488 1.500 34,896 -0.01(-0.99%)
Aug 26, 2016 1.470 1.540 1.470 1.515 88,759 +0.05(+3.77%)
Aug 25, 2016 1.470 1.505 1.380 1.460 150,127 +0.00(+0.00%)
Aug 24, 2016 1.530 1.540 1.430 1.460 190,481 -0.05(-3.31%)
Aug 23, 2016 1.520 1.520 1.500 1.510 92,598 -0.02(-1.31%)
Aug 22, 2016 1.530 1.550 1.500 1.530 71,706 -0.01(-0.65%)
Aug 19, 2016 1.540 1.560 1.540 1.540 70,417 +0.00(+0.00%)
Aug 18, 2016 1.560 1.590 1.530 1.540 81,794 -0.02(-1.28%)
Aug 17, 2016 1.570 1.600 1.535 1.560 57,831 -0.02(-1.27%)
Aug 16, 2016 1.600 1.640 1.520 1.580 319,218 -0.02(-1.25%)
Aug 15, 2016 1.560 1.600 1.560 1.600 213,523 +0.06(+3.90%)
Aug 12, 2016 1.560 1.570 1.520 1.540 135,241 +0.00(+0.00%)
Aug 11, 2016 1.490 1.550 1.480 1.540 151,308 +0.06(+4.05%)
Aug 10, 2016 1.570 1.570 1.450 1.480 187,837 -0.05(-3.27%)
Aug 09, 2016 1.600 1.630 1.503 1.530 232,940 -0.06(-3.77%)
Aug 08, 2016 1.480 1.615 1.465 1.590 589,853 +0.13(+8.90%)
Aug 05, 2016 1.430 1.490 1.410 1.460 304,182 +0.04(+2.82%)
Aug 04, 2016 1.400 1.450 1.330 1.420 385,873 +0.05(+3.65%)
Aug 03, 2016 1.490 1.520 1.360 1.370 465,619 -0.11(-7.43%)
Aug 02, 2016 1.550 1.580 1.460 1.480 544,815 -0.06(-3.90%)
Aug 01, 2016 1.560 1.650 1.530 1.540 468,259 -0.02(-1.28%)
Jul 29, 2016 1.580 1.630 1.530 1.560 649,479 +0.03(+1.96%)
Jul 28, 2016 1.800 1.840 1.530 1.530 1,427,344 -0.22(-12.57%)
Jul 27, 2016 1.810 1.820 1.730 1.750 161,278 -0.04(-2.23%)
Jul 26, 2016 1.750 1.810 1.720 1.790 175,413 +0.04(+2.29%)
Jul 25, 2016 1.800 1.820 1.700 1.750 252,564 -0.03(-1.69%)
Jul 22, 2016 1.850 1.880 1.750 1.780 285,032 -0.07(-3.78%)
Jul 21, 2016 1.880 1.900 1.820 1.850 80,491 -0.04(-2.12%)
Jul 20, 2016 1.871 1.890 1.840 1.890 83,461 +0.04(+2.16%)
Jul 19, 2016 1.870 1.970 1.850 1.850 114,155 -0.04(-2.12%)
Jul 18, 2016 1.920 1.929 1.880 1.890 58,251 -0.03(-1.31%)
Jul 15, 2016 1.930 1.990 1.870 1.915 94,479 -0.01(-0.78%)
Jul 14, 2016 1.950 1.970 1.900 1.930 160,623 -0.03(-1.53%)
Jul 13, 2016 2.010 2.070 1.960 1.960 206,984 -0.04(-2.00%)
Jul 12, 2016 1.980 2.060 1.958 2.000 282,373 +0.01(+0.50%)
Jul 11, 2016 1.930 2.010 1.905 1.990 557,932 +0.06(+3.11%)
Jul 08, 2016 1.810 1.920 1.820 1.930 464,422 +0.11(+6.04%)
Jul 07, 2016 1.810 1.840 1.760 1.820 76,506 +0.04(+2.25%)
Jul 05, 2016 1.820 1.829 1.730 1.780 77,472 +0.00(+0.00%)
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.