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, 2018 1.150 1.170 1.090 1.100 414,090 -0.05(-4.35%)
Feb 27, 2018 1.190 1.213 1.100 1.150 485,032 -0.03(-2.54%)
Feb 26, 2018 1.110 1.190 1.090 1.180 517,492 +0.07(+6.31%)
Feb 23, 2018 1.110 1.180 1.050 1.110 1,510,095 -0.14(-11.20%)
Feb 22, 2018 1.240 1.250 1.210 1.250 357,036 +0.02(+1.63%)
Feb 21, 2018 1.220 1.265 1.210 1.230 290,184 +0.00(+0.00%)
Feb 20, 2018 1.220 1.245 1.180 1.230 275,005 +0.01(+0.82%)
Feb 16, 2018 1.220 1.220 1.220 0 +0.00(+0.00%)
Feb 15, 2018 1.190 1.220 1.170 1.220 357,957 +0.03(+2.52%)
Feb 14, 2018 1.190 1.200 1.160 1.190 340,101 +0.00(+0.00%)
Feb 13, 2018 1.130 1.190 1.120 1.190 399,348 +0.06(+5.31%)
Feb 12, 2018 1.130 1.154 1.110 1.130 350,204 +0.00(+0.00%)
Feb 09, 2018 1.160 1.189 1.090 1.130 719,200 -0.02(-1.74%)
Feb 08, 2018 1.200 1.233 1.160 1.150 407,629 -0.05(-4.17%)
Feb 07, 2018 1.130 1.240 1.120 1.200 640,258 +0.08(+7.14%)
Feb 06, 2018 1.130 1.160 1.100 1.120 813,012 -0.03(-2.61%)
Feb 05, 2018 1.200 1.200 1.140 1.150 586,976 -0.09(-7.26%)
Feb 02, 2018 1.270 1.280 1.210 1.240 462,820 -0.03(-2.36%)
Feb 01, 2018 1.190 1.270 1.190 1.270 535,636 +0.08(+6.72%)
Jan 31, 2018 1.200 1.280 1.180 1.190 725,364 -0.01(-0.83%)
Jan 30, 2018 1.220 1.230 1.220 1.200 864,491 -0.01(-0.83%)
Jan 29, 2018 1.260 1.260 1.210 1.210 599,039 -0.05(-3.97%)
Jan 26, 2018 1.290 1.300 1.250 1.260 479,687 -0.02(-1.56%)
Jan 25, 2018 1.330 1.330 1.270 1.280 389,380 -0.03(-2.29%)
Jan 24, 2018 1.360 1.380 1.290 1.310 771,112 -0.03(-2.24%)
Jan 23, 2018 1.250 1.350 1.230 1.340 827,221 +0.08(+6.35%)
Jan 22, 2018 1.330 1.340 1.250 1.260 829,603 -0.06(-4.55%)
Jan 19, 2018 1.370 1.390 1.300 1.320 704,667 -0.05(-3.65%)
Jan 18, 2018 1.470 1.485 1.340 1.370 1,710,098 -0.11(-7.43%)
Jan 17, 2018 1.510 1.580 1.450 1.480 741,846 -0.01(-0.67%)
Jan 16, 2018 1.480 1.580 1.470 1.490 888,317 +0.02(+1.36%)
Jan 12, 2018 1.470 1.470 1.470 0 +0.02(+1.38%)
Jan 11, 2018 1.490 1.520 1.430 1.450 1,130,349 -0.03(-2.03%)
Jan 10, 2018 1.540 1.540 1.410 1.480 920,376 -0.07(-4.52%)
Jan 09, 2018 1.680 1.680 1.520 1.550 1,153,516 -0.05(-3.43%)
Jan 08, 2018 1.790 1.790 1.600 1.605 1,200,052 -0.18(-9.83%)
Jan 05, 2018 1.700 1.850 1.640 1.780 3,536,374 +0.10(+5.95%)
Jan 04, 2018 1.640 1.700 1.620 1.680 421,642 +0.04(+2.44%)
Jan 03, 2018 1.630 1.670 1.630 1.640 408,194 +0.00(+0.00%)
Jan 02, 2018 1.630 1.640 1.610 1.640 612,412 +0.01(+0.61%)
Dec 29, 2017 1.630 1.630 1.630 0 -0.04(-2.40%)
Dec 28, 2017 1.750 1.770 1.660 1.670 505,619 -0.08(-4.57%)
Dec 27, 2017 1.690 1.800 1.690 1.750 751,393 +0.06(+3.55%)
Dec 26, 2017 1.650 1.750 1.650 1.690 272,164 +0.04(+2.42%)
Dec 22, 2017 1.720 1.720 1.640 1.650 320,770 -0.08(-4.62%)
Dec 21, 2017 1.720 1.770 1.700 1.730 276,343 +0.01(+0.58%)
Dec 20, 2017 1.700 1.760 1.684 1.720 312,748 +0.04(+2.38%)
Dec 19, 2017 1.710 1.760 1.680 1.680 432,255 -0.04(-2.33%)
Dec 18, 2017 1.670 1.735 1.650 1.720 395,049 +0.02(+1.18%)
Dec 15, 2017 1.710 1.755 1.684 1.700 688,035 -0.02(-1.16%)
Dec 14, 2017 1.670 1.760 1.640 1.720 863,166 +0.06(+3.61%)
Dec 13, 2017 1.530 1.670 1.520 1.660 548,694 +0.13(+8.50%)
Dec 12, 2017 1.520 1.560 1.520 1.530 316,053 +0.01(+0.66%)
Dec 11, 2017 1.540 1.569 1.520 1.520 254,397 -0.02(-1.30%)
Dec 08, 2017 1.520 1.600 1.520 1.540 217,243 +0.02(+1.32%)
Dec 07, 2017 1.500 1.550 1.500 1.520 193,841 +0.01(+0.66%)
Dec 06, 2017 1.500 1.524 1.500 1.510 264,205 +0.01(+0.67%)
Dec 05, 2017 1.520 1.570 1.500 1.500 335,471 -0.03(-1.96%)
Dec 04, 2017 1.640 1.670 1.530 1.530 404,163 -0.10(-6.13%)
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.