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

Microvision (NQ: MVIS )

1.400 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Apr 30, 2019 1.040 1.050 0.9900 1.000 379,324 -0.05(-4.76%)
Apr 29, 2019 1.010 1.050 1.010 1.050 365,836 +0.03(+2.94%)
Apr 26, 2019 1.000 1.030 0.9901 1.020 301,600 +0.02(+2.35%)
Apr 25, 2019 1.030 1.030 0.9658 0.9966 555,259 -0.03(-3.24%)
Apr 24, 2019 0.9200 1.060 0.9200 1.030 845,739 +0.10(+10.21%)
Apr 23, 2019 0.9600 0.9901 0.8811 0.9346 868,370 -0.03(-2.65%)
Apr 22, 2019 1.020 1.030 0.9500 0.9600 790,121 -0.05(-4.95%)
Apr 18, 2019 1.030 1.050 0.9900 1.010 732,300 -0.02(-1.94%)
Apr 17, 2019 1.100 1.140 0.9700 1.030 2,100,631 -0.16(-13.45%)
Apr 16, 2019 1.040 1.220 1.010 1.190 1,289,488 +0.16(+15.53%)
Apr 15, 2019 1.040 1.070 1.000 1.030 268,772 +0.00(+0.00%)
Apr 12, 2019 1.050 1.080 0.9900 1.030 405,800 -0.02(-1.90%)
Apr 11, 2019 1.080 1.090 1.020 1.050 297,585 -0.03(-2.78%)
Apr 10, 2019 1.030 1.090 1.020 1.080 695,602 +0.06(+5.88%)
Apr 09, 2019 0.9800 1.050 0.9700 1.020 489,432 +0.04(+4.20%)
Apr 08, 2019 0.9771 1.010 0.9701 0.9789 361,557 -0.01(-0.79%)
Apr 05, 2019 0.9600 1.000 0.9600 0.9867 141,600 +0.03(+3.64%)
Apr 04, 2019 1.000 1.000 0.9500 0.9520 316,236 -0.07(-6.67%)
Apr 03, 2019 1.000 1.020 0.9901 1.020 415,199 +0.02(+2.00%)
Apr 02, 2019 1.000 1.010 0.9700 1.000 190,415 +0.01(+0.91%)
Apr 01, 2019 0.9824 1.030 0.9700 0.9910 164,257 +0.02(+2.29%)
Mar 29, 2019 0.9850 0.9880 0.9402 0.9688 206,000 -0.00(-0.12%)
Mar 28, 2019 0.9900 1.010 0.9600 0.9700 273,790 -0.02(-2.02%)
Mar 27, 2019 1.000 1.020 0.9900 0.9900 240,086 -0.02(-1.98%)
Mar 26, 2019 0.9900 1.040 0.9900 1.010 369,274 +0.02(+1.80%)
Mar 25, 2019 0.9516 1.000 0.9500 0.9921 192,816 +0.02(+1.66%)
Mar 22, 2019 0.9900 0.9973 0.9403 0.9759 282,800 -0.01(-1.42%)
Mar 21, 2019 1.040 1.060 0.9800 0.9900 323,111 -0.06(-5.71%)
Mar 20, 2019 1.040 1.050 1.010 1.050 156,527 +0.03(+2.94%)
Mar 19, 2019 1.040 1.080 1.000 1.020 297,398 -0.01(-0.97%)
Mar 18, 2019 1.040 1.070 1.010 1.030 358,735 -0.02(-1.90%)
Mar 15, 2019 1.020 1.110 0.9700 1.050 1,014,900 +0.04(+3.96%)
Mar 14, 2019 1.070 1.070 0.9700 1.010 989,639 +0.10(+10.99%)
Mar 13, 2019 1.120 1.130 0.8700 0.9100 1,903,317 -0.24(-20.87%)
Mar 12, 2019 1.240 1.250 1.110 1.150 708,299 -0.09(-7.26%)
Mar 11, 2019 1.220 1.250 1.210 1.240 329,935 +0.04(+3.33%)
Mar 08, 2019 1.170 1.250 1.150 1.200 526,900 +0.04(+3.45%)
Mar 07, 2019 1.070 1.170 1.060 1.160 444,715 +0.08(+7.41%)
Mar 06, 2019 1.130 1.150 1.050 1.080 538,105 -0.05(-4.42%)
Mar 05, 2019 1.160 1.170 1.100 1.130 344,450 -0.04(-3.42%)
Mar 04, 2019 1.180 1.260 1.130 1.170 282,036 +0.00(+0.00%)
Mar 01, 2019 1.210 1.210 1.150 1.170 246,100 +0.03(+2.63%)
Feb 28, 2019 1.200 1.200 1.110 1.140 288,294 +0.01(+0.88%)
Feb 27, 2019 1.200 1.280 1.110 1.130 560,223 -0.08(-6.61%)
Feb 26, 2019 1.300 1.330 1.170 1.210 693,316 -0.08(-6.20%)
Feb 25, 2019 1.370 1.440 1.250 1.290 1,973,808 +0.12(+10.26%)
Feb 22, 2019 1.170 1.180 1.110 1.170 540,300 -0.01(-0.85%)
Feb 21, 2019 1.180 1.180 1.140 1.180 589,439 +0.03(+2.61%)
Feb 20, 2019 1.140 1.180 1.130 1.150 442,938 +0.03(+2.68%)
Feb 19, 2019 1.090 1.140 1.090 1.120 423,846 +0.03(+2.75%)
Feb 15, 2019 1.100 1.180 1.080 1.090 613,200 +0.01(+0.93%)
Feb 14, 2019 1.040 1.100 1.010 1.080 505,153 +0.04(+3.85%)
Feb 13, 2019 1.020 1.050 1.000 1.040 359,941 +0.02(+1.96%)
Feb 12, 2019 1.020 1.050 1.000 1.020 399,404 +0.02(+2.00%)
Feb 11, 2019 0.9400 1.020 0.9300 1.000 574,674 +0.06(+6.38%)
Feb 08, 2019 0.9200 0.9500 0.9000 0.9400 280,900 +0.01(+1.08%)
Feb 07, 2019 0.9375 0.9440 0.9221 0.9300 93,911 -0.02(-2.11%)
Feb 06, 2019 0.9522 0.9522 0.9134 0.9500 137,424 -0.00(-0.03%)
Feb 05, 2019 0.9750 0.9750 0.9363 0.9503 265,761 -0.03(-2.71%)
Feb 04, 2019 0.9400 0.9800 0.9350 0.9768 243,034 +0.06(+6.17%)
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.