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

Microvision (NQ: MVIS )

1.450 +0.050 (+3.57%)
Streaming Delayed Price Updated: 2:53 PM EDT, Apr 24, 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 (%)
Jan 29, 2016 2.770 2.850 2.720 2.840 184,556 +0.06(+2.16%)
Jan 28, 2016 2.810 2.840 2.760 2.780 116,268 -0.01(-0.36%)
Jan 27, 2016 2.830 2.860 2.760 2.790 124,214 -0.03(-1.06%)
Jan 26, 2016 2.810 2.880 2.750 2.820 94,537 +0.01(+0.36%)
Jan 25, 2016 2.730 2.890 2.700 2.810 180,729 +0.08(+2.93%)
Jan 22, 2016 2.710 2.760 2.660 2.730 119,396 +0.07(+2.63%)
Jan 21, 2016 2.480 2.720 2.470 2.660 174,327 +0.17(+6.83%)
Jan 20, 2016 2.380 2.520 2.280 2.490 270,658 +0.09(+3.75%)
Jan 19, 2016 2.520 2.520 2.390 2.400 93,438 -0.03(-1.23%)
Jan 15, 2016 2.390 2.430 2.430 2.430 156,000 -0.10(-3.95%)
Jan 14, 2016 2.470 2.550 2.450 2.530 148,349 +0.08(+3.27%)
Jan 13, 2016 2.510 2.580 2.400 2.450 223,307 -0.07(-2.78%)
Jan 12, 2016 2.430 2.590 2.430 2.520 211,278 +0.09(+3.70%)
Jan 11, 2016 2.600 2.600 2.400 2.430 275,122 -0.15(-5.81%)
Jan 08, 2016 2.790 2.840 2.540 2.580 342,821 -0.18(-6.52%)
Jan 07, 2016 2.770 2.910 2.720 2.760 137,699 -0.03(-1.08%)
Jan 06, 2016 2.870 2.880 2.710 2.790 234,615 -0.08(-2.79%)
Jan 05, 2016 2.960 2.970 2.850 2.870 114,113 -0.08(-2.71%)
Jan 04, 2016 2.870 2.980 2.840 2.950 258,131 +0.09(+3.15%)
Dec 31, 2015 2.910 2.860 2.860 2.860 238,300 -0.08(-2.72%)
Dec 30, 2015 2.980 3.000 2.880 2.940 168,413 -0.06(-2.00%)
Dec 29, 2015 2.980 3.050 2.960 3.000 203,699 +0.02(+0.67%)
Dec 28, 2015 2.990 3.020 2.850 2.980 154,102 -0.01(-0.33%)
Dec 24, 2015 2.930 2.990 2.990 2.990 92,500 +0.04(+1.36%)
Dec 23, 2015 2.870 2.960 2.870 2.950 179,849 +0.08(+2.79%)
Dec 22, 2015 2.890 2.930 2.820 2.870 102,281 +0.01(+0.35%)
Dec 21, 2015 2.810 2.900 2.810 2.860 267,527 +0.11(+4.00%)
Dec 18, 2015 2.680 2.840 2.680 2.750 294,171 +0.09(+3.38%)
Dec 17, 2015 2.720 2.740 2.640 2.660 140,539 +0.00(+0.00%)
Dec 16, 2015 2.820 2.840 2.650 2.660 253,115 -0.07(-2.56%)
Dec 15, 2015 2.640 2.760 2.640 2.730 183,735 +0.13(+5.00%)
Dec 14, 2015 2.700 2.770 2.550 2.600 130,637 -0.05(-1.89%)
Dec 11, 2015 2.740 2.820 2.650 2.650 155,944 -0.11(-3.99%)
Dec 10, 2015 2.720 2.780 2.680 2.760 151,511 +0.04(+1.47%)
Dec 09, 2015 2.590 2.760 2.590 2.720 161,812 +0.10(+3.82%)
Dec 08, 2015 2.550 2.640 2.550 2.620 118,293 +0.03(+1.16%)
Dec 07, 2015 2.570 2.620 2.550 2.590 74,209 +0.02(+0.78%)
Dec 04, 2015 2.650 2.680 2.560 2.570 127,884 -0.03(-1.15%)
Dec 03, 2015 2.560 2.630 2.560 2.600 94,112 +0.04(+1.56%)
Dec 02, 2015 2.570 2.620 2.530 2.560 144,191 -0.02(-0.78%)
Dec 01, 2015 2.620 2.620 2.495 2.580 190,543 +0.07(+2.79%)
Nov 30, 2015 2.610 2.640 2.510 2.510 229,700 +0.00(+0.00%)
Nov 27, 2015 2.600 2.670 2.500 2.510 139,104 -0.07(-2.71%)
Nov 25, 2015 2.500 2.580 2.580 2.580 317,100 +0.12(+4.88%)
Nov 24, 2015 2.400 2.510 2.340 2.460 274,591 +0.06(+2.50%)
Nov 23, 2015 2.410 2.470 2.340 2.400 132,945 +0.01(+0.42%)
Nov 20, 2015 2.370 2.480 2.350 2.390 64,585 +0.04(+1.70%)
Nov 19, 2015 2.420 2.420 2.345 2.350 175,698 -0.06(-2.49%)
Nov 18, 2015 2.410 2.480 2.360 2.410 138,562 +0.00(+0.00%)
Nov 17, 2015 2.430 2.500 2.380 2.410 486,651 -0.01(-0.41%)
Nov 16, 2015 2.310 2.540 2.300 2.420 573,926 +0.10(+4.31%)
Nov 13, 2015 2.350 2.390 2.295 2.320 592,949 -0.04(-1.69%)
Nov 12, 2015 2.430 2.520 2.360 2.360 239,557 -0.07(-2.88%)
Nov 11, 2015 2.300 2.460 2.200 2.430 632,930 +0.10(+4.29%)
Nov 10, 2015 2.490 2.600 2.320 2.330 571,128 -0.16(-6.43%)
Nov 09, 2015 2.670 2.740 2.450 2.490 442,420 -0.16(-6.04%)
Nov 06, 2015 2.650 2.740 2.610 2.650 318,769 +0.02(+0.76%)
Nov 05, 2015 2.900 2.910 2.580 2.630 873,041 -0.27(-9.31%)
Nov 04, 2015 2.850 2.980 2.850 2.900 190,370 +0.03(+1.05%)
Nov 03, 2015 2.890 2.950 2.860 2.870 204,495 -0.02(-0.69%)
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.