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

Microvision (NQ: MVIS )

1.430 -0.030 (-2.05%)
Streaming Delayed Price Updated: 11:31 AM EDT, Apr 19, 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, 2019 0.6000 0.6000 0.5800 0.6000 154,282 +0.01(+1.78%)
Sep 27, 2019 0.5838 0.6026 0.5800 0.5895 134,700 -0.00(-0.08%)
Sep 26, 2019 0.5900 0.6000 0.5600 0.5900 237,469 +0.00(+0.00%)
Sep 25, 2019 0.5900 0.6100 0.5700 0.5900 66,794 +0.00(+0.65%)
Sep 24, 2019 0.5953 0.5989 0.5601 0.5862 548,151 +0.01(+1.07%)
Sep 23, 2019 0.6100 0.6200 0.5800 0.5800 438,214 -0.02(-3.40%)
Sep 20, 2019 0.6000 0.6030 0.5730 0.6004 608,000 +0.02(+3.11%)
Sep 19, 2019 0.6167 0.6280 0.5823 0.5823 351,160 -0.02(-4.12%)
Sep 18, 2019 0.6340 0.6520 0.6000 0.6073 302,154 -0.02(-2.96%)
Sep 17, 2019 0.6700 0.6700 0.6150 0.6258 333,964 -0.04(-6.60%)
Sep 16, 2019 0.6500 0.6800 0.6400 0.6700 395,923 +0.02(+3.08%)
Sep 13, 2019 0.6300 0.6504 0.6042 0.6500 611,100 +0.03(+4.84%)
Sep 12, 2019 0.6500 0.6500 0.6000 0.6200 495,422 -0.04(-6.06%)
Sep 11, 2019 0.6000 0.6600 0.5800 0.6600 554,392 +0.04(+6.45%)
Sep 10, 2019 0.6200 0.6300 0.6000 0.6200 306,269 +0.00(+0.00%)
Sep 09, 2019 0.6300 0.6300 0.6200 0.6200 176,096 +0.00(+0.00%)
Sep 06, 2019 0.6200 0.6400 0.6200 0.6200 314,100 -0.00(-0.05%)
Sep 05, 2019 0.6200 0.6320 0.6100 0.6203 381,164 +0.00(+0.03%)
Sep 04, 2019 0.6000 0.6244 0.5761 0.6201 478,187 +0.02(+3.35%)
Sep 03, 2019 0.6300 0.6300 0.5800 0.6000 435,067 -0.01(-1.12%)
Aug 30, 2019 0.6700 0.6700 0.5900 0.6068 865,200 +0.03(+4.62%)
Aug 29, 2019 0.5800 0.6200 0.5700 0.5800 476,519 +0.01(+1.58%)
Aug 28, 2019 0.5985 0.6300 0.5600 0.5710 401,893 -0.02(-3.22%)
Aug 27, 2019 0.6000 0.6200 0.5600 0.5900 419,679 -0.02(-3.29%)
Aug 26, 2019 0.6600 0.6900 0.6000 0.6101 354,287 -0.04(-6.15%)
Aug 23, 2019 0.6789 0.7200 0.6331 0.6501 326,900 -0.00(-0.70%)
Aug 22, 2019 0.7021 0.7354 0.6511 0.6547 360,558 -0.05(-6.50%)
Aug 21, 2019 0.7091 0.7300 0.6914 0.7002 387,119 -0.00(-0.11%)
Aug 20, 2019 0.6900 0.7335 0.6800 0.7010 559,515 -0.02(-2.64%)
Aug 19, 2019 0.7550 0.7584 0.6901 0.7200 488,739 -0.03(-4.00%)
Aug 16, 2019 0.7000 0.7600 0.6900 0.7500 879,300 +0.05(+7.14%)
Aug 15, 2019 0.6500 0.7000 0.6500 0.7000 680,948 +0.04(+6.06%)
Aug 14, 2019 0.5790 0.6700 0.5520 0.6600 990,576 +0.09(+15.79%)
Aug 13, 2019 0.6000 0.6200 0.5500 0.5700 807,276 -0.04(-5.80%)
Aug 12, 2019 0.6100 0.6300 0.5910 0.6051 279,233 +0.00(+0.62%)
Aug 09, 2019 0.6358 0.6400 0.5910 0.6014 400,700 -0.03(-4.16%)
Aug 08, 2019 0.6400 0.6538 0.6025 0.6275 295,465 +0.03(+4.17%)
Aug 07, 2019 0.6200 0.6899 0.5952 0.6024 517,447 +0.00(+0.40%)
Aug 06, 2019 0.6182 0.6200 0.5989 0.6000 274,495 +0.00(+0.70%)
Aug 05, 2019 0.6068 0.6170 0.5900 0.5958 195,162 +0.01(+0.98%)
Aug 02, 2019 0.6107 0.6405 0.5900 0.5900 436,700 -0.02(-3.28%)
Aug 01, 2019 0.6500 0.6500 0.6000 0.6100 437,443 -0.03(-4.69%)
Jul 31, 2019 0.6400 0.6800 0.6400 0.6400 304,647 -0.01(-2.22%)
Jul 30, 2019 0.6400 0.6859 0.6390 0.6545 350,068 +0.01(+2.30%)
Jul 29, 2019 0.6760 0.6900 0.6398 0.6398 559,679 -0.03(-4.51%)
Jul 26, 2019 0.7300 0.7300 0.6700 0.6700 483,400 -0.03(-4.96%)
Jul 25, 2019 0.7252 0.7392 0.7050 0.7050 284,665 -0.01(-0.70%)
Jul 24, 2019 0.7100 0.7300 0.7000 0.7100 300,009 +0.01(+1.43%)
Jul 23, 2019 0.7010 0.7269 0.7000 0.7000 158,590 +0.00(+0.00%)
Jul 22, 2019 0.7100 0.7358 0.6980 0.7000 330,617 -0.05(-6.50%)
Jul 19, 2019 0.7100 0.7905 0.6600 0.7487 2,191,700 -0.11(-12.94%)
Jul 18, 2019 0.9100 0.9100 0.8300 0.8600 589,975 +0.05(+6.09%)
Jul 17, 2019 0.9030 0.9183 0.8105 0.8106 391,535 -0.09(-10.34%)
Jul 16, 2019 0.8800 0.9190 0.8775 0.9041 471,289 +0.04(+5.13%)
Jul 15, 2019 0.8300 0.9200 0.8300 0.8600 639,785 +0.03(+4.20%)
Jul 12, 2019 0.8700 0.8700 0.8220 0.8253 205,600 -0.04(-5.14%)
Jul 11, 2019 0.8600 0.8700 0.8100 0.8700 245,891 +0.04(+4.82%)
Jul 10, 2019 0.8400 0.8700 0.8200 0.8300 141,177 +0.01(+1.16%)
Jul 09, 2019 0.8300 0.8739 0.7901 0.8205 291,034 -0.01(-1.14%)
Jul 08, 2019 0.7900 0.8400 0.7900 0.8300 230,327 +0.02(+3.07%)
Jul 05, 2019 0.8200 0.8200 0.7852 0.8053 116,300 +0.01(+1.55%)
Jul 03, 2019 0.7898 0.8200 0.7701 0.7930 84,600 +0.02(+2.99%)
Jul 02, 2019 0.8000 0.8300 0.7700 0.7700 150,586 -0.06(-7.23%)
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.