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

Microvision (NQ: MVIS )

1.420 -0.010 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 28, 2018 1.190 1.250 1.190 1.210 364,000 +0.02(+1.68%)
Sep 27, 2018 1.250 1.260 1.190 1.190 470,832 -0.07(-5.56%)
Sep 26, 2018 1.290 1.300 1.230 1.260 507,476 -0.01(-0.79%)
Sep 25, 2018 1.180 1.300 1.160 1.270 1,783,167 +0.09(+7.63%)
Sep 24, 2018 1.170 1.180 1.150 1.180 332,890 +0.02(+1.72%)
Sep 21, 2018 1.160 1.200 1.140 1.160 639,900 +0.01(+0.87%)
Sep 20, 2018 1.110 1.160 1.100 1.150 383,140 +0.05(+4.55%)
Sep 19, 2018 1.090 1.150 1.080 1.100 570,353 +0.01(+0.92%)
Sep 18, 2018 1.080 1.110 1.071 1.090 287,775 +0.01(+0.93%)
Sep 17, 2018 1.120 1.120 1.070 1.080 270,947 +0.00(+0.00%)
Sep 14, 2018 1.080 1.120 1.060 1.080 339,200 +0.00(+0.00%)
Sep 13, 2018 1.100 1.120 1.070 1.080 258,118 -0.01(-0.92%)
Sep 12, 2018 1.110 1.130 1.060 1.090 307,818 +0.00(+0.00%)
Sep 11, 2018 1.080 1.130 1.060 1.090 491,844 +0.00(+0.00%)
Sep 10, 2018 1.080 1.120 1.040 1.090 406,044 +0.01(+0.93%)
Sep 07, 2018 1.120 1.160 1.070 1.080 360,300 -0.03(-2.70%)
Sep 06, 2018 1.150 1.170 1.080 1.110 1,001,266 -0.06(-5.13%)
Sep 05, 2018 1.040 1.300 1.030 1.170 5,923,361 +0.14(+13.59%)
Sep 04, 2018 1.070 1.070 1.030 1.030 306,377 -0.04(-3.74%)
Aug 31, 2018 1.070 1.070 1.070 0 +0.01(+0.94%)
Aug 30, 2018 1.050 1.070 1.040 1.060 143,260 +0.02(+1.92%)
Aug 29, 2018 1.030 1.070 1.030 1.040 259,953 +0.01(+0.97%)
Aug 28, 2018 1.070 1.080 1.020 1.030 334,572 -0.03(-2.83%)
Aug 27, 2018 1.050 1.080 1.040 1.060 664,315 +0.02(+1.92%)
Aug 24, 2018 0.9900 1.060 0.9800 1.040 572,900 +0.06(+6.33%)
Aug 23, 2018 0.9775 0.9900 0.9700 0.9781 160,491 -0.02(-1.70%)
Aug 22, 2018 0.9800 0.9997 0.9508 0.9950 204,668 +0.01(+0.99%)
Aug 21, 2018 0.9697 0.9979 0.9410 0.9852 241,270 +0.02(+2.09%)
Aug 20, 2018 0.9464 0.9800 0.9400 0.9650 220,334 +0.01(+0.52%)
Aug 17, 2018 0.9500 0.9800 0.9400 0.9600 446,100 +0.00(+0.00%)
Aug 16, 2018 0.9400 0.9600 0.9300 0.9600 206,586 +0.04(+4.35%)
Aug 15, 2018 0.9900 0.9900 0.9100 0.9200 1,136,545 -0.07(-7.48%)
Aug 14, 2018 1.020 1.030 0.9700 0.9944 694,035 -0.02(-1.54%)
Aug 13, 2018 1.020 1.039 0.9730 1.010 531,777 -0.02(-1.94%)
Aug 10, 2018 0.9440 1.030 0.9250 1.030 922,900 +0.12(+13.19%)
Aug 09, 2018 0.9400 0.9700 0.9000 0.9100 1,039,547 -0.04(-3.91%)
Aug 08, 2018 0.9800 0.9949 0.9310 0.9470 410,751 -0.03(-3.36%)
Aug 07, 2018 0.9723 0.9995 0.9600 0.9799 322,460 +0.01(+1.02%)
Aug 06, 2018 1.000 1.000 0.9600 0.9700 437,213 +0.00(+0.00%)
Aug 03, 2018 1.000 1.000 0.9500 0.9700 455,600 -0.02(-2.02%)
Aug 02, 2018 0.9802 1.000 0.9500 0.9900 375,185 +0.00(+0.23%)
Aug 01, 2018 0.9899 1.030 0.9141 0.9877 987,852 +0.10(+10.98%)
Jul 31, 2018 0.9200 0.9300 0.8900 0.8900 710,513 -0.03(-2.99%)
Jul 30, 2018 0.9328 0.9500 0.8900 0.9174 595,216 -0.01(-1.35%)
Jul 27, 2018 0.9200 0.9400 0.9000 0.9300 473,000 +0.01(+0.82%)
Jul 26, 2018 0.9400 0.9430 0.9000 0.9224 702,500 -0.02(-2.60%)
Jul 25, 2018 0.9570 0.9791 0.9370 0.9470 718,155 +0.01(+1.61%)
Jul 24, 2018 1.030 1.050 0.9300 0.9320 1,443,737 -0.10(-9.51%)
Jul 23, 2018 1.040 1.059 1.020 1.030 348,793 -0.02(-1.90%)
Jul 20, 2018 1.060 1.065 1.040 1.050 382,939 -0.01(-0.94%)
Jul 19, 2018 1.030 1.070 1.020 1.060 425,222 +0.02(+1.92%)
Jul 18, 2018 1.030 1.040 1.000 1.040 429,919 +0.03(+2.97%)
Jul 17, 2018 1.050 1.050 1.000 1.010 1,349,118 -0.04(-3.81%)
Jul 16, 2018 1.050 1.056 1.040 1.050 308,710 -0.01(-0.94%)
Jul 13, 2018 1.070 1.070 1.040 1.060 578,672 -0.01(-0.93%)
Jul 12, 2018 1.070 1.090 1.050 1.070 379,193 +0.00(+0.00%)
Jul 11, 2018 1.099 1.050 1.070 752,038 +0.00(+0.00%)
Jul 10, 2018 1.090 1.100 1.050 1.070 644,717 -0.02(-1.83%)
Jul 09, 2018 1.080 1.103 1.070 1.090 510,188 +0.02(+1.87%)
Jul 06, 2018 1.070 1.070 1.050 1.070 419,449 +0.00(+0.00%)
Jul 05, 2018 1.070 1.085 1.050 1.070 363,892 +0.00(+0.00%)
Jul 03, 2018 1.070 1.070 1.070 0 -0.02(-1.83%)
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.