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

Microvision (NQ: MVIS )

1.460 +0.020 (+1.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Feb 28, 2014 2.120 2.200 2.010 2.030 1,477,805 -0.10(-4.69%)
Feb 27, 2014 2.270 2.330 2.050 2.130 1,952,999 -0.20(-8.58%)
Feb 26, 2014 2.190 2.370 2.150 2.330 5,410,741 +0.27(+13.11%)
Feb 25, 2014 2.410 2.410 2.010 2.060 6,330,757 -0.37(-15.23%)
Feb 24, 2014 2.683 2.830 2.416 2.430 6,183,151 -0.40(-14.13%)
Feb 21, 2014 3.160 3.380 2.730 2.830 34,712,864 +0.16(+5.99%)
Feb 20, 2014 1.510 3.180 1.480 2.670 32,531,904 +1.32(+97.78%)
Feb 19, 2014 1.370 1.400 1.330 1.350 103,600 -0.02(-1.46%)
Feb 18, 2014 1.340 1.380 1.320 1.370 142,836 +0.01(+0.81%)
Feb 14, 2014 1.380 1.359 1.359 1.359 258,600 -0.01(-0.80%)
Feb 13, 2014 1.290 1.370 1.240 1.370 258,776 +0.08(+6.20%)
Feb 12, 2014 1.270 1.350 1.250 1.290 337,994 +0.05(+4.03%)
Feb 11, 2014 1.230 1.270 1.230 1.240 65,967 -0.01(-0.80%)
Feb 10, 2014 1.170 1.290 1.170 1.250 220,822 +0.06(+5.04%)
Feb 07, 2014 1.130 1.190 1.120 1.190 177,661 +0.05(+4.39%)
Feb 06, 2014 1.220 1.220 1.130 1.140 207,076 -0.03(-2.56%)
Feb 05, 2014 1.180 1.220 1.166 1.170 57,316 -0.02(-1.68%)
Feb 04, 2014 1.210 1.220 1.160 1.190 66,536 +0.01(+0.85%)
Feb 03, 2014 1.240 1.250 1.150 1.180 192,202 -0.01(-0.84%)
Jan 31, 2014 1.200 1.230 1.180 1.190 83,788 -0.01(-0.83%)
Jan 30, 2014 1.280 1.290 1.180 1.200 197,584 -0.05(-4.00%)
Jan 29, 2014 1.180 1.270 1.180 1.250 237,775 +0.05(+4.17%)
Jan 28, 2014 1.190 1.290 1.180 1.200 119,888 +0.00(+0.00%)
Jan 27, 2014 1.260 1.270 1.170 1.200 174,588 -0.06(-4.76%)
Jan 24, 2014 1.310 1.330 1.210 1.260 360,582 -0.08(-5.97%)
Jan 23, 2014 1.340 1.350 1.290 1.340 218,389 +0.00(+0.00%)
Jan 22, 2014 1.310 1.380 1.270 1.340 403,405 +0.06(+4.69%)
Jan 21, 2014 1.290 1.320 1.280 1.280 90,098 -0.01(-0.78%)
Jan 17, 2014 1.310 1.290 1.290 1.290 118,600 -0.04(-3.01%)
Jan 16, 2014 1.240 1.330 1.230 1.330 226,849 +0.11(+9.02%)
Jan 15, 2014 1.250 1.260 1.200 1.220 127,574 -0.03(-2.40%)
Jan 14, 2014 1.230 1.270 1.210 1.250 189,566 +0.04(+3.31%)
Jan 13, 2014 1.280 1.280 1.200 1.210 379,485 -0.07(-5.47%)
Jan 10, 2014 1.390 1.390 1.260 1.280 441,941 -0.11(-7.91%)
Jan 09, 2014 1.420 1.430 1.370 1.390 243,136 -0.04(-2.80%)
Jan 08, 2014 1.560 1.560 1.400 1.430 351,198 -0.12(-7.74%)
Jan 07, 2014 1.440 1.550 1.350 1.550 602,737 +0.09(+6.16%)
Jan 06, 2014 1.430 1.460 1.340 1.460 439,884 +0.06(+4.29%)
Jan 03, 2014 1.490 1.490 1.330 1.400 495,299 -0.05(-3.45%)
Jan 02, 2014 1.320 1.510 1.300 1.450 1,293,345 +0.13(+9.85%)
Dec 31, 2013 1.340 1.320 1.320 1.320 244,900 -0.04(-2.94%)
Dec 30, 2013 1.310 1.375 1.260 1.360 409,131 +0.05(+3.82%)
Dec 27, 2013 1.180 1.410 1.180 1.310 1,125,935 +0.12(+10.08%)
Dec 26, 2013 1.130 1.200 1.130 1.190 344,191 +0.08(+7.21%)
Dec 24, 2013 1.160 1.170 1.100 1.110 127,244 -0.03(-2.63%)
Dec 23, 2013 1.190 1.230 1.110 1.140 336,511 -0.05(-4.20%)
Dec 20, 2013 1.110 1.190 1.090 1.190 415,749 +0.10(+9.17%)
Dec 19, 2013 1.160 1.161 1.080 1.090 324,063 -0.07(-6.03%)
Dec 18, 2013 1.190 1.190 1.160 1.160 238,515 -0.02(-1.69%)
Dec 17, 2013 1.190 1.300 1.130 1.180 841,822 +0.01(+0.85%)
Dec 16, 2013 1.160 1.170 1.030 1.170 767,775 +0.00(+0.00%)
Dec 13, 2013 1.120 1.190 1.120 1.170 239,738 +0.06(+5.41%)
Dec 12, 2013 1.170 1.170 1.050 1.110 332,277 -0.02(-1.77%)
Dec 11, 2013 1.300 1.300 1.120 1.130 645,757 -0.12(-9.60%)
Dec 10, 2013 1.290 1.340 1.250 1.250 815,155 -0.05(-3.85%)
Dec 09, 2013 1.310 1.380 1.260 1.300 247,270 -0.03(-2.26%)
Dec 06, 2013 1.280 1.330 1.260 1.330 0 +0.07(+5.56%)
Dec 05, 2013 1.270 1.281 1.250 1.260 0 -0.03(-2.33%)
Dec 04, 2013 1.350 1.350 1.290 1.290 0 -0.05(-3.73%)
Dec 03, 2013 1.370 1.400 1.320 1.340 0 -0.07(-4.96%)
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.