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

Microvision (NQ: MVIS )

1.465 -0.065 (-4.25%)
Streaming Delayed Price Updated: 12:42 PM EDT, Apr 30, 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 (%)
Oct 30, 2015 2.990 3.050 2.930 2.950 116,555 -0.04(-1.34%)
Oct 29, 2015 3.010 3.090 2.970 2.990 199,636 -0.03(-0.99%)
Oct 28, 2015 2.980 3.080 2.960 3.020 165,682 +0.03(+1.00%)
Oct 27, 2015 3.020 3.100 2.940 2.990 506,241 -0.04(-1.32%)
Oct 26, 2015 2.900 3.140 2.900 3.030 613,497 -0.05(-1.62%)
Oct 23, 2015 3.120 3.140 3.040 3.080 235,167 -0.01(-0.32%)
Oct 22, 2015 3.150 3.170 3.060 3.090 148,574 -0.03(-0.96%)
Oct 21, 2015 3.140 3.200 3.110 3.120 337,696 +0.00(+0.00%)
Oct 20, 2015 3.170 3.170 3.050 3.120 146,819 -0.05(-1.58%)
Oct 19, 2015 3.040 3.190 3.000 3.170 328,836 +0.08(+2.59%)
Oct 16, 2015 3.090 3.140 3.050 3.090 172,604 -0.02(-0.64%)
Oct 15, 2015 3.030 3.110 3.013 3.110 132,594 +0.08(+2.64%)
Oct 14, 2015 3.080 3.143 3.000 3.030 179,859 -0.07(-2.26%)
Oct 13, 2015 3.010 3.300 2.980 3.100 752,955 +0.05(+1.64%)
Oct 12, 2015 3.060 3.080 2.950 3.050 240,774 +0.02(+0.66%)
Oct 09, 2015 3.050 3.120 3.010 3.030 231,311 -0.04(-1.30%)
Oct 08, 2015 3.180 3.210 2.995 3.070 576,222 -0.09(-2.85%)
Oct 07, 2015 3.090 3.180 3.040 3.160 283,159 +0.09(+2.93%)
Oct 06, 2015 3.410 3.470 3.000 3.070 1,261,281 -0.31(-9.17%)
Oct 05, 2015 3.230 3.400 3.220 3.380 271,336 +0.16(+4.97%)
Oct 02, 2015 3.110 3.240 3.110 3.220 151,810 +0.06(+1.90%)
Oct 01, 2015 3.170 3.200 3.080 3.160 174,375 -0.03(-0.94%)
Sep 30, 2015 3.150 3.210 3.080 3.190 223,180 +0.12(+3.91%)
Sep 29, 2015 3.240 3.240 3.060 3.070 296,836 -0.15(-4.66%)
Sep 28, 2015 3.410 3.410 3.200 3.220 235,284 -0.18(-5.29%)
Sep 25, 2015 3.250 3.540 3.210 3.400 889,086 +0.18(+5.59%)
Sep 24, 2015 3.170 3.230 3.130 3.220 167,869 +0.02(+0.63%)
Sep 23, 2015 3.150 3.230 3.090 3.200 141,671 +0.06(+1.91%)
Sep 22, 2015 3.070 3.160 3.070 3.140 103,378 +0.02(+0.64%)
Sep 21, 2015 3.130 3.210 3.070 3.120 216,451 +0.02(+0.65%)
Sep 18, 2015 3.150 3.230 3.100 3.100 246,812 -0.06(-1.90%)
Sep 17, 2015 3.150 3.270 3.150 3.160 307,342 -0.02(-0.63%)
Sep 16, 2015 3.130 3.260 3.130 3.180 129,175 +0.04(+1.27%)
Sep 15, 2015 3.120 3.230 3.115 3.140 155,258 +0.01(+0.32%)
Sep 14, 2015 3.150 3.220 3.060 3.130 101,353 -0.03(-0.95%)
Sep 11, 2015 3.110 3.230 3.110 3.160 262,539 +0.03(+0.96%)
Sep 10, 2015 3.150 3.230 3.080 3.130 117,870 -0.03(-0.95%)
Sep 09, 2015 3.230 3.300 3.080 3.160 257,512 -0.08(-2.47%)
Sep 08, 2015 3.250 3.280 3.180 3.240 227,445 +0.04(+1.25%)
Sep 04, 2015 3.290 3.200 3.200 3.200 212,700 -0.02(-0.62%)
Sep 03, 2015 3.300 3.360 3.220 3.220 356,205 -0.07(-2.13%)
Sep 02, 2015 3.220 3.330 3.130 3.290 586,343 +0.12(+3.79%)
Sep 01, 2015 3.120 3.250 3.110 3.170 160,042 +0.01(+0.32%)
Aug 31, 2015 3.160 3.270 3.160 3.160 224,802 -0.02(-0.63%)
Aug 28, 2015 3.140 3.220 3.130 3.180 203,770 +0.08(+2.58%)
Aug 27, 2015 3.070 3.220 3.050 3.100 225,351 +0.04(+1.31%)
Aug 26, 2015 3.100 3.100 2.910 3.060 212,306 +0.07(+2.34%)
Aug 25, 2015 2.990 3.080 2.940 2.990 158,690 +0.07(+2.40%)
Aug 24, 2015 3.050 3.080 2.740 2.920 685,407 -0.17(-5.50%)
Aug 21, 2015 3.200 3.230 3.070 3.090 274,652 -0.15(-4.63%)
Aug 20, 2015 3.220 3.270 3.150 3.240 185,482 -0.02(-0.61%)
Aug 19, 2015 3.160 3.270 3.160 3.260 155,830 +0.07(+2.19%)
Aug 18, 2015 3.310 3.340 3.160 3.190 130,536 -0.07(-2.15%)
Aug 17, 2015 3.110 3.420 3.060 3.260 539,934 +0.20(+6.54%)
Aug 14, 2015 3.080 3.130 3.030 3.060 133,966 +0.00(+0.00%)
Aug 13, 2015 3.060 3.220 3.060 3.060 153,008 +0.03(+0.99%)
Aug 12, 2015 3.150 3.200 3.020 3.030 448,198 -0.11(-3.50%)
Aug 11, 2015 3.180 3.220 3.120 3.140 265,620 -0.03(-0.95%)
Aug 10, 2015 3.200 3.270 3.140 3.170 234,844 -0.01(-0.31%)
Aug 07, 2015 3.100 3.200 3.060 3.180 212,375 +0.08(+2.58%)
Aug 06, 2015 3.130 3.150 3.050 3.100 264,665 -0.01(-0.32%)
Aug 05, 2015 3.200 3.243 3.100 3.110 160,958 -0.05(-1.58%)
Aug 04, 2015 3.120 3.200 3.065 3.160 215,690 +0.08(+2.60%)
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.