Skip to main content

Microvision (NQ: MVIS )

1.850 +0.030 (+1.65%)
Streaming Delayed Price Updated: 11:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 0.3193 0.4373 0.2700 0.3499 34,999,608 +0.03(+9.34%)
Apr 29, 2020 0.2546 0.3250 0.2392 0.3200 20,673,390 +0.07(+27.14%)
Apr 28, 2020 0.2600 0.2640 0.2481 0.2517 2,306,373 -0.01(-3.19%)
Apr 27, 2020 0.2480 0.2659 0.2400 0.2600 4,057,084 +0.01(+4.97%)
Apr 24, 2020 0.2401 0.2489 0.2320 0.2477 4,005,200 -0.00(-0.92%)
Apr 23, 2020 0.2700 0.3100 0.2300 0.2500 18,367,196 +0.02(+8.79%)
Apr 22, 2020 0.2406 0.2406 0.2200 0.2298 4,059,293 -0.01(-4.17%)
Apr 21, 2020 0.2590 0.2590 0.2200 0.2398 2,810,587 -0.01(-4.08%)
Apr 20, 2020 0.2600 0.2800 0.2400 0.2500 2,791,777 -0.02(-7.34%)
Apr 17, 2020 0.2600 0.2740 0.2544 0.2698 2,098,300 +0.02(+7.92%)
Apr 16, 2020 0.2500 0.2660 0.2400 0.2500 2,677,306 -0.01(-3.51%)
Apr 15, 2020 0.2860 0.2965 0.2431 0.2591 6,121,495 -0.06(-18.52%)
Apr 14, 2020 0.2065 0.3390 0.2065 0.3180 16,077,961 +0.10(+44.55%)
Apr 13, 2020 0.2100 0.2200 0.2000 0.2200 3,295,854 +0.01(+2.56%)
Apr 09, 2020 0.2290 0.2300 0.2100 0.2145 3,539,000 -0.02(-6.74%)
Apr 08, 2020 0.2000 0.2300 0.2000 0.2300 1,697,834 +0.01(+4.55%)
Apr 07, 2020 0.2300 0.2300 0.2100 0.2200 2,155,147 -0.00(-1.79%)
Apr 06, 2020 0.2056 0.2654 0.1915 0.2240 5,805,182 +0.02(+7.80%)
Apr 03, 2020 0.2300 0.2390 0.1945 0.2078 3,674,900 -0.01(-6.10%)
Apr 02, 2020 0.2205 0.3250 0.2000 0.2213 18,162,060 +0.02(+11.37%)
Apr 01, 2020 0.1726 0.5700 0.1725 0.1987 50,793,192 +0.03(+15.19%)
Mar 31, 2020 0.1891 0.1892 0.1716 0.1725 935,775 -0.00(-1.43%)
Mar 30, 2020 0.1897 0.1900 0.1700 0.1750 1,220,193 -0.01(-5.41%)
Mar 27, 2020 0.1900 0.1950 0.1800 0.1850 586,800 -0.01(-5.13%)
Mar 26, 2020 0.1993 0.1997 0.1800 0.1950 839,805 +0.01(+5.41%)
Mar 25, 2020 0.1900 0.2000 0.1750 0.1850 1,031,469 -0.01(-2.63%)
Mar 24, 2020 0.1900 0.1900 0.1700 0.1900 704,585 +0.02(+12.03%)
Mar 23, 2020 0.1800 0.1900 0.1600 0.1696 886,123 -0.02(-8.18%)
Mar 20, 2020 0.1750 0.2096 0.1749 0.1847 913,500 +0.01(+8.65%)
Mar 19, 2020 0.1600 0.1700 0.1600 0.1700 1,066,270 +0.00(+0.00%)
Mar 18, 2020 0.1800 0.1800 0.1600 0.1700 924,868 -0.00(-0.23%)
Mar 17, 2020 0.1794 0.1870 0.1600 0.1704 1,019,897 +0.00(+0.24%)
Mar 16, 2020 0.1700 0.1800 0.1500 0.1700 1,171,404 -0.01(-6.18%)
Mar 13, 2020 0.2200 0.2294 0.1800 0.1812 2,001,600 -0.02(-9.40%)
Mar 12, 2020 0.2200 0.2300 0.1900 0.2000 2,332,939 -0.03(-14.82%)
Mar 11, 2020 0.2588 0.2600 0.2300 0.2348 1,201,547 -0.01(-2.17%)
Mar 10, 2020 0.2800 0.2800 0.2300 0.2400 1,147,507 +0.00(+0.00%)
Mar 09, 2020 0.2800 0.2800 0.2200 0.2400 1,698,833 -0.04(-12.73%)
Mar 06, 2020 0.3000 0.3000 0.2650 0.2750 1,189,700 -0.01(-5.17%)
Mar 05, 2020 0.2900 0.3200 0.2900 0.2900 1,578,974 -0.03(-9.38%)
Mar 04, 2020 0.2800 0.3400 0.2700 0.3200 3,776,979 -0.05(-14.21%)
Mar 03, 2020 0.3100 0.4400 0.2876 0.3730 9,977,391 +0.08(+26.44%)
Mar 02, 2020 0.2562 0.2950 0.2460 0.2950 2,138,066 +0.04(+16.05%)
Feb 28, 2020 0.2772 0.2800 0.2500 0.2542 2,100,800 -0.02(-7.76%)
Feb 27, 2020 0.2900 0.3000 0.2500 0.2756 2,909,893 +0.00(+0.44%)
Feb 26, 2020 0.3000 0.3100 0.2600 0.2744 8,481,868 -0.31(-52.69%)
Feb 25, 2020 0.6200 0.6200 0.5800 0.5800 2,078,277 -0.04(-5.98%)
Feb 24, 2020 0.6400 0.6392 0.6000 0.6169 287,779 -0.04(-6.16%)
Feb 21, 2020 0.6700 0.6900 0.6501 0.6574 253,800 -0.01(-1.88%)
Feb 20, 2020 0.6300 0.6700 0.6300 0.6700 234,162 +0.04(+6.11%)
Feb 19, 2020 0.6131 0.6397 0.6003 0.6314 277,508 +0.02(+3.51%)
Feb 18, 2020 0.6100 0.6100 0.5900 0.6100 186,323 +0.00(+0.43%)
Feb 14, 2020 0.6187 0.6187 0.5918 0.6074 165,900 -0.00(-0.43%)
Feb 13, 2020 0.6100 0.6200 0.5900 0.6100 239,488 -0.00(-0.28%)
Feb 12, 2020 0.6202 0.6202 0.5900 0.6117 367,231 -0.00(-0.03%)
Feb 11, 2020 0.6200 0.6257 0.5901 0.6119 373,807 -0.01(-1.31%)
Feb 10, 2020 0.6300 0.6400 0.6000 0.6200 277,132 +0.01(+1.81%)
Feb 07, 2020 0.6200 0.6320 0.5900 0.6090 403,300 -0.02(-2.65%)
Feb 06, 2020 0.6163 0.6347 0.6100 0.6256 343,146 +0.01(+0.90%)
Feb 05, 2020 0.6100 0.6400 0.6100 0.6200 255,538 +0.01(+2.45%)
Feb 04, 2020 0.6050 0.6399 0.5900 0.6052 338,015 +0.02(+2.58%)
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.