Skip to main content

Microvision (NQ: MVIS )

1.840 +0.020 (+1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 18.15 18.25 16.73 16.75 10,891,158 -1.64(-8.92%)
Jun 29, 2021 18.28 18.93 17.96 18.39 5,253,996 +0.15(+0.82%)
Jun 28, 2021 17.29 18.56 17.22 18.24 7,161,658 +1.03(+5.98%)
Jun 25, 2021 17.38 17.67 17.05 17.21 25,551,662 -0.29(-1.66%)
Jun 24, 2021 17.71 18.36 17.21 17.50 9,535,610 +0.00(+0.00%)
Jun 23, 2021 17.83 17.98 17.10 17.50 6,451,194 +0.01(+0.06%)
Jun 22, 2021 17.68 18.30 16.65 17.49 15,233,934 -2.07(-10.58%)
Jun 21, 2021 18.81 19.67 18.57 19.56 8,693,039 +0.72(+3.82%)
Jun 18, 2021 20.57 21.07 18.56 18.84 8,864,187 -1.75(-8.50%)
Jun 17, 2021 20.35 21.24 20.11 20.59 4,715,559 -0.04(-0.19%)
Jun 16, 2021 19.75 20.81 19.66 20.63 5,610,579 +0.21(+1.03%)
Jun 15, 2021 21.37 21.75 20.41 20.42 5,688,455 -0.95(-4.45%)
Jun 14, 2021 21.40 21.77 19.61 21.37 10,540,251 -0.23(-1.06%)
Jun 11, 2021 22.01 22.39 20.91 21.60 8,668,835 -0.98(-4.34%)
Jun 10, 2021 22.74 24.69 21.65 22.58 39,199,352 +1.33(+6.26%)
Jun 09, 2021 21.73 22.09 20.61 21.25 7,224,750 -1.00(-4.49%)
Jun 08, 2021 22.90 23.26 21.12 22.25 18,396,576 -0.08(-0.36%)
Jun 07, 2021 21.63 23.46 20.72 22.33 31,199,348 +2.08(+10.27%)
Jun 04, 2021 18.15 23.00 18.02 20.25 50,263,476 +2.23(+12.38%)
Jun 03, 2021 18.14 18.70 17.50 18.02 12,701,225 -1.03(-5.41%)
Jun 02, 2021 18.90 19.67 17.52 19.05 30,252,824 +1.10(+6.13%)
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.