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

Microvision (NQ: MVIS )

1.500 +0.080 (+5.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jun 28, 2013 2.500 2.599 2.500 2.520 71,424 +0.10(+4.13%)
Jun 26, 2013 2.400 2.520 2.400 2.420 0 +0.02(+0.83%)
Jun 25, 2013 2.400 2.530 2.290 2.400 0 +0.05(+2.13%)
Jun 24, 2013 2.660 2.700 2.330 2.350 0 -0.35(-12.96%)
Jun 21, 2013 2.840 2.850 2.690 2.700 193,253 -0.10(-3.57%)
Jun 20, 2013 3.030 3.030 2.670 2.800 0 -0.25(-8.20%)
Jun 19, 2013 3.170 3.230 3.010 3.050 0 -0.15(-4.69%)
Jun 18, 2013 3.140 3.200 3.050 3.200 0 +0.02(+0.63%)
Jun 17, 2013 3.300 3.310 3.070 3.180 0 -0.12(-3.64%)
Jun 14, 2013 3.400 3.400 3.160 3.300 0 -0.06(-1.78%)
Jun 13, 2013 3.270 3.360 3.270 3.360 84,833 +0.06(+1.82%)
Jun 12, 2013 3.210 3.370 3.210 3.300 201,133 +0.10(+3.12%)
Jun 11, 2013 3.350 3.490 3.020 3.200 0 -0.19(-5.60%)
Jun 10, 2013 3.230 3.420 3.230 3.390 0 +0.17(+5.28%)
Jun 07, 2013 3.160 3.430 3.040 3.220 0 +0.10(+3.21%)
Jun 06, 2013 3.090 3.180 2.980 3.120 0 +0.03(+0.97%)
Jun 05, 2013 3.110 3.270 3.050 3.090 0 -0.02(-0.64%)
Jun 04, 2013 3.130 3.130 3.060 3.110 0 -0.02(-0.64%)
Jun 03, 2013 2.950 3.130 2.880 3.130 186,394 +0.15(+5.03%)
May 31, 2013 2.980 3.080 2.910 2.980 181,259 +0.02(+0.61%)
May 30, 2013 3.000 3.330 2.940 2.962 0 -0.03(-0.94%)
May 29, 2013 2.910 2.990 2.870 2.990 158,050 +0.06(+2.05%)
May 28, 2013 2.900 2.990 2.870 2.930 253,960 +0.03(+1.03%)
May 24, 2013 2.820 3.000 2.750 2.900 0 +0.08(+2.84%)
May 23, 2013 2.570 2.850 2.500 2.820 0 +0.19(+7.22%)
May 22, 2013 2.740 2.870 2.470 2.630 0 -0.13(-4.71%)
May 21, 2013 2.970 2.970 2.660 2.760 0 -0.18(-6.12%)
May 20, 2013 2.700 3.140 2.650 2.940 0 +0.29(+10.94%)
May 17, 2013 2.220 2.740 2.220 2.650 0 +0.43(+19.37%)
May 16, 2013 2.240 2.300 2.220 2.220 60,604 -0.05(-2.20%)
May 15, 2013 2.290 2.290 2.220 2.270 0 +0.03(+1.34%)
May 13, 2013 2.120 2.370 2.120 2.240 0 +0.15(+7.18%)
May 10, 2013 2.120 2.130 2.070 2.090 0 -0.05(-2.34%)
May 09, 2013 2.200 2.210 2.060 2.140 0 -0.10(-4.46%)
May 08, 2013 2.240 2.250 2.160 2.240 0 +0.04(+1.82%)
May 07, 2013 2.210 2.280 2.170 2.200 0 +0.00(+0.00%)
May 06, 2013 2.250 2.300 2.160 2.200 0 +0.00(+0.00%)
May 03, 2013 2.040 2.230 2.010 2.200 0 +0.19(+9.45%)
May 02, 2013 2.030 2.060 1.960 2.010 0 +0.00(+0.16%)
May 01, 2013 2.080 2.080 1.960 2.007 0 -0.04(-2.11%)
Apr 30, 2013 2.050 2.100 1.940 2.050 0 +0.00(+0.00%)
Apr 29, 2013 2.100 2.120 2.000 2.050 143,861 -0.07(-3.30%)
Apr 26, 2013 1.870 2.130 1.850 2.120 646,996 +0.27(+14.59%)
Apr 25, 2013 1.810 1.880 1.798 1.850 0 +0.00(+0.00%)
Apr 24, 2013 1.830 1.850 1.750 1.850 0 +0.04(+2.21%)
Apr 23, 2013 1.750 1.860 1.720 1.810 145,168 +0.06(+3.43%)
Apr 22, 2013 1.840 1.840 1.680 1.750 109,636 -0.06(-3.31%)
Apr 19, 2013 1.830 1.880 1.760 1.810 74,712 -0.02(-1.09%)
Apr 18, 2013 1.900 1.910 1.760 1.830 129,716 +0.00(+0.00%)
Apr 17, 2013 1.870 1.870 1.750 1.830 171,484 -0.03(-1.61%)
Apr 16, 2013 1.720 1.890 1.720 1.860 164,760 +0.13(+7.51%)
Apr 15, 2013 1.820 1.820 1.650 1.730 267,834 -0.12(-6.49%)
Apr 12, 2013 1.900 1.950 1.850 1.850 81,126 -0.02(-1.06%)
Apr 11, 2013 1.920 1.968 1.860 1.870 124,940 -0.05(-2.60%)
Apr 10, 2013 1.970 2.060 1.910 1.920 246,301 -0.10(-4.95%)
Apr 09, 2013 2.050 2.060 1.950 2.020 188,302 +0.00(+0.00%)
Apr 08, 2013 2.120 2.150 1.950 2.020 265,374 -0.07(-3.35%)
Apr 05, 2013 2.050 2.220 2.050 2.090 323,257 -0.02(-0.95%)
Apr 04, 2013 2.500 2.550 2.070 2.110 1,581,122 -0.42(-16.60%)
Apr 03, 2013 1.590 2.590 1.590 2.530 3,439,343 +0.93(+58.12%)
Apr 02, 2013 1.590 1.700 1.580 1.600 251,800 +0.00(+0.00%)
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.