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

Microvision (NQ: MVIS )

1.420 -0.010 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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, 2012 1.880 1.910 1.750 1.860 253,921 -0.04(-2.11%)
Apr 27, 2012 2.000 2.010 1.850 1.900 243,499 -0.10(-5.00%)
Apr 26, 2012 2.000 2.190 1.950 2.000 719,713 +0.04(+2.04%)
Apr 25, 2012 1.770 1.960 1.620 1.960 535,940 +0.28(+16.67%)
Apr 24, 2012 1.880 1.920 1.653 1.680 653,572 -0.19(-10.16%)
Apr 23, 2012 2.240 2.250 1.820 1.870 486,768 -0.43(-18.70%)
Apr 20, 2012 2.370 2.370 2.280 2.300 233,640 +0.00(+0.00%)
Apr 19, 2012 2.400 2.460 2.280 2.300 160,738 -0.10(-4.17%)
Apr 18, 2012 2.450 2.450 2.380 2.400 121,026 -0.08(-3.23%)
Apr 17, 2012 2.490 2.570 2.470 2.480 99,386 +0.03(+1.22%)
Apr 16, 2012 2.510 2.590 2.430 2.450 93,857 -0.03(-1.21%)
Apr 13, 2012 2.660 2.660 2.470 2.480 201,190 -0.18(-6.77%)
Apr 12, 2012 2.730 2.780 2.650 2.660 129,118 -0.05(-1.85%)
Apr 11, 2012 2.800 2.900 2.700 2.710 177,886 -0.04(-1.45%)
Apr 10, 2012 2.730 3.080 2.630 2.750 734,842 +0.18(+7.00%)
Apr 09, 2012 2.590 2.700 2.540 2.570 167,383 -0.08(-3.02%)
Apr 05, 2012 2.660 2.740 2.600 2.650 251,096 -0.04(-1.49%)
Apr 04, 2012 2.870 2.890 2.650 2.690 160,239 -0.18(-6.27%)
Apr 03, 2012 3.010 3.080 2.820 2.870 125,069 -0.13(-4.33%)
Apr 02, 2012 2.780 3.120 2.700 3.000 266,844 +0.27(+9.89%)
Mar 30, 2012 2.760 2.850 2.700 2.730 166,551 -0.02(-0.73%)
Mar 29, 2012 2.760 2.790 2.750 2.750 80,601 -0.05(-1.79%)
Mar 28, 2012 2.980 3.130 2.750 2.800 190,878 -0.16(-5.41%)
Mar 27, 2012 3.090 3.090 2.940 2.960 79,925 -0.09(-2.95%)
Mar 26, 2012 2.990 3.120 2.990 3.050 105,497 +0.07(+2.35%)
Mar 23, 2012 3.030 3.060 2.960 2.980 138,275 -0.05(-1.65%)
Mar 22, 2012 3.070 3.080 3.009 3.030 83,289 -0.05(-1.62%)
Mar 21, 2012 3.120 3.220 3.060 3.080 152,607 -0.02(-0.65%)
Mar 20, 2012 3.140 3.190 3.050 3.100 174,364 -0.06(-1.90%)
Mar 19, 2012 3.390 3.390 3.120 3.160 182,782 -0.16(-4.82%)
Mar 16, 2012 3.350 3.350 3.040 3.320 322,058 +0.04(+1.22%)
Mar 15, 2012 3.350 3.412 3.280 3.280 175,460 -0.06(-1.80%)
Mar 14, 2012 3.040 3.360 2.870 3.340 472,788 +0.29(+9.51%)
Mar 13, 2012 2.930 3.050 2.820 3.050 315,967 +0.12(+4.10%)
Mar 12, 2012 3.020 3.080 2.870 2.930 265,147 -0.11(-3.62%)
Mar 09, 2012 3.510 3.650 2.920 3.040 1,311,864 -0.21(-6.46%)
Mar 08, 2012 2.340 3.440 2.340 3.250 1,328,818 +0.92(+39.48%)
Mar 07, 2012 2.320 2.410 2.275 2.330 432,738 +0.01(+0.43%)
Mar 06, 2012 2.450 2.500 2.290 2.320 325,979 -0.17(-6.83%)
Mar 05, 2012 2.870 2.870 2.425 2.490 473,596 -0.38(-13.24%)
Mar 02, 2012 3.010 3.100 2.850 2.870 401,160 -0.15(-4.97%)
Mar 01, 2012 3.260 3.260 3.010 3.020 278,869 -0.21(-6.50%)
Feb 29, 2012 3.350 3.426 3.200 3.230 164,415 -0.09(-2.71%)
Feb 28, 2012 3.280 3.590 3.260 3.320 250,565 +0.00(+0.00%)
Feb 27, 2012 3.900 3.920 3.260 3.320 523,568 -0.60(-15.31%)
Feb 24, 2012 3.900 4.270 3.800 3.920 304,152 +0.05(+1.29%)
Feb 23, 2012 3.820 3.910 3.530 3.870 415,815 -0.03(-0.77%)
Feb 22, 2012 4.420 4.520 3.850 3.900 234,198 -0.54(-12.16%)
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.