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

Microvision (NQ: MVIS )

1.450 -0.080 (-5.23%)
Streaming Delayed Price Updated: 4:00 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 (%)
Dec 31, 2015 2.910 2.860 2.860 2.860 238,300 -0.08(-2.72%)
Dec 30, 2015 2.980 3.000 2.880 2.940 168,413 -0.06(-2.00%)
Dec 29, 2015 2.980 3.050 2.960 3.000 203,699 +0.02(+0.67%)
Dec 28, 2015 2.990 3.020 2.850 2.980 154,102 -0.01(-0.33%)
Dec 24, 2015 2.930 2.990 2.990 2.990 92,500 +0.04(+1.36%)
Dec 23, 2015 2.870 2.960 2.870 2.950 179,849 +0.08(+2.79%)
Dec 22, 2015 2.890 2.930 2.820 2.870 102,281 +0.01(+0.35%)
Dec 21, 2015 2.810 2.900 2.810 2.860 267,527 +0.11(+4.00%)
Dec 18, 2015 2.680 2.840 2.680 2.750 294,171 +0.09(+3.38%)
Dec 17, 2015 2.720 2.740 2.640 2.660 140,539 +0.00(+0.00%)
Dec 16, 2015 2.820 2.840 2.650 2.660 253,115 -0.07(-2.56%)
Dec 15, 2015 2.640 2.760 2.640 2.730 183,735 +0.13(+5.00%)
Dec 14, 2015 2.700 2.770 2.550 2.600 130,637 -0.05(-1.89%)
Dec 11, 2015 2.740 2.820 2.650 2.650 155,944 -0.11(-3.99%)
Dec 10, 2015 2.720 2.780 2.680 2.760 151,511 +0.04(+1.47%)
Dec 09, 2015 2.590 2.760 2.590 2.720 161,812 +0.10(+3.82%)
Dec 08, 2015 2.550 2.640 2.550 2.620 118,293 +0.03(+1.16%)
Dec 07, 2015 2.570 2.620 2.550 2.590 74,209 +0.02(+0.78%)
Dec 04, 2015 2.650 2.680 2.560 2.570 127,884 -0.03(-1.15%)
Dec 03, 2015 2.560 2.630 2.560 2.600 94,112 +0.04(+1.56%)
Dec 02, 2015 2.570 2.620 2.530 2.560 144,191 -0.02(-0.78%)
Dec 01, 2015 2.620 2.620 2.495 2.580 190,543 +0.07(+2.79%)
Nov 30, 2015 2.610 2.640 2.510 2.510 229,700 +0.00(+0.00%)
Nov 27, 2015 2.600 2.670 2.500 2.510 139,104 -0.07(-2.71%)
Nov 25, 2015 2.500 2.580 2.580 2.580 317,100 +0.12(+4.88%)
Nov 24, 2015 2.400 2.510 2.340 2.460 274,591 +0.06(+2.50%)
Nov 23, 2015 2.410 2.470 2.340 2.400 132,945 +0.01(+0.42%)
Nov 20, 2015 2.370 2.480 2.350 2.390 64,585 +0.04(+1.70%)
Nov 19, 2015 2.420 2.420 2.345 2.350 175,698 -0.06(-2.49%)
Nov 18, 2015 2.410 2.480 2.360 2.410 138,562 +0.00(+0.00%)
Nov 17, 2015 2.430 2.500 2.380 2.410 486,651 -0.01(-0.41%)
Nov 16, 2015 2.310 2.540 2.300 2.420 573,926 +0.10(+4.31%)
Nov 13, 2015 2.350 2.390 2.295 2.320 592,949 -0.04(-1.69%)
Nov 12, 2015 2.430 2.520 2.360 2.360 239,557 -0.07(-2.88%)
Nov 11, 2015 2.300 2.460 2.200 2.430 632,930 +0.10(+4.29%)
Nov 10, 2015 2.490 2.600 2.320 2.330 571,128 -0.16(-6.43%)
Nov 09, 2015 2.670 2.740 2.450 2.490 442,420 -0.16(-6.04%)
Nov 06, 2015 2.650 2.740 2.610 2.650 318,769 +0.02(+0.76%)
Nov 05, 2015 2.900 2.910 2.580 2.630 873,041 -0.27(-9.31%)
Nov 04, 2015 2.850 2.980 2.850 2.900 190,370 +0.03(+1.05%)
Nov 03, 2015 2.890 2.950 2.860 2.870 204,495 -0.02(-0.69%)
Nov 02, 2015 2.840 2.981 2.800 2.890 478,303 -0.06(-2.03%)
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%)
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.