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

Microvision (NQ: MVIS )

1.500 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 (%)
May 29, 2020 0.8900 0.9000 0.8610 0.8799 3,543,700 -0.02(-2.23%)
May 28, 2020 0.9300 0.9400 0.8900 0.9000 4,454,598 -0.04(-4.26%)
May 27, 2020 0.9115 0.9450 0.8700 0.9400 7,113,213 +0.00(+0.53%)
May 26, 2020 0.9700 0.9797 0.9100 0.9350 10,158,763 -0.04(-4.58%)
May 22, 2020 0.9600 1.000 0.9600 0.9799 6,792,600 -0.01(-1.02%)
May 21, 2020 1.010 1.020 0.9700 0.9900 8,412,139 -0.04(-3.88%)
May 20, 2020 1.020 1.090 1.000 1.030 15,607,583 +0.02(+1.98%)
May 19, 2020 0.9100 1.170 0.8400 1.010 58,292,020 +0.11(+12.22%)
May 18, 2020 0.8800 1.000 0.8400 0.9000 28,352,460 +0.06(+7.14%)
May 15, 2020 0.8500 0.8599 0.8000 0.8400 9,360,500 -0.06(-6.26%)
May 14, 2020 0.7950 0.8961 0.7630 0.8961 19,447,556 +0.07(+7.96%)
May 13, 2020 0.8200 0.8700 0.7800 0.8300 25,177,516 -0.09(-9.78%)
May 12, 2020 1.010 1.220 0.8306 0.9200 149,907,312 +0.08(+9.75%)
May 11, 2020 0.8300 0.8973 0.7210 0.8383 58,129,312 +0.07(+8.87%)
May 08, 2020 0.5700 0.8200 0.5500 0.7700 83,259,400 -0.07(-8.08%)
May 07, 2020 0.8796 1.060 0.8000 0.8377 84,077,672 -0.29(-25.87%)
May 06, 2020 1.390 1.400 1.020 1.130 86,859,128 -0.17(-13.08%)
May 05, 2020 1.690 1.820 0.9800 1.300 268,330,208 +0.20(+18.18%)
May 04, 2020 0.8900 1.140 0.7900 1.100 205,600,048 +0.66(+147.58%)
May 01, 2020 0.4370 0.5300 0.3798 0.4443 70,666,200 +0.09(+26.98%)
Apr 30, 2020 0.3193 0.4373 0.2700 0.3499 34,999,608 +0.03(+9.34%)
Apr 29, 2020 0.2546 0.3250 0.2392 0.3200 20,673,390 +0.07(+27.14%)
Apr 28, 2020 0.2600 0.2640 0.2481 0.2517 2,306,373 -0.01(-3.19%)
Apr 27, 2020 0.2480 0.2659 0.2400 0.2600 4,057,084 +0.01(+4.97%)
Apr 24, 2020 0.2401 0.2489 0.2320 0.2477 4,005,200 -0.00(-0.92%)
Apr 23, 2020 0.2700 0.3100 0.2300 0.2500 18,367,196 +0.02(+8.79%)
Apr 22, 2020 0.2406 0.2406 0.2200 0.2298 4,059,293 -0.01(-4.17%)
Apr 21, 2020 0.2590 0.2590 0.2200 0.2398 2,810,587 -0.01(-4.08%)
Apr 20, 2020 0.2600 0.2800 0.2400 0.2500 2,791,777 -0.02(-7.34%)
Apr 17, 2020 0.2600 0.2740 0.2544 0.2698 2,098,300 +0.02(+7.92%)
Apr 16, 2020 0.2500 0.2660 0.2400 0.2500 2,677,306 -0.01(-3.51%)
Apr 15, 2020 0.2860 0.2965 0.2431 0.2591 6,121,495 -0.06(-18.52%)
Apr 14, 2020 0.2065 0.3390 0.2065 0.3180 16,077,961 +0.10(+44.55%)
Apr 13, 2020 0.2100 0.2200 0.2000 0.2200 3,295,854 +0.01(+2.56%)
Apr 09, 2020 0.2290 0.2300 0.2100 0.2145 3,539,000 -0.02(-6.74%)
Apr 08, 2020 0.2000 0.2300 0.2000 0.2300 1,697,834 +0.01(+4.55%)
Apr 07, 2020 0.2300 0.2300 0.2100 0.2200 2,155,147 -0.00(-1.79%)
Apr 06, 2020 0.2056 0.2654 0.1915 0.2240 5,805,182 +0.02(+7.80%)
Apr 03, 2020 0.2300 0.2390 0.1945 0.2078 3,674,900 -0.01(-6.10%)
Apr 02, 2020 0.2205 0.3250 0.2000 0.2213 18,162,060 +0.02(+11.37%)
Apr 01, 2020 0.1726 0.5700 0.1725 0.1987 50,793,192 +0.03(+15.19%)
Mar 31, 2020 0.1891 0.1892 0.1716 0.1725 935,775 -0.00(-1.43%)
Mar 30, 2020 0.1897 0.1900 0.1700 0.1750 1,220,193 -0.01(-5.41%)
Mar 27, 2020 0.1900 0.1950 0.1800 0.1850 586,800 -0.01(-5.13%)
Mar 26, 2020 0.1993 0.1997 0.1800 0.1950 839,805 +0.01(+5.41%)
Mar 25, 2020 0.1900 0.2000 0.1750 0.1850 1,031,469 -0.01(-2.63%)
Mar 24, 2020 0.1900 0.1900 0.1700 0.1900 704,585 +0.02(+12.03%)
Mar 23, 2020 0.1800 0.1900 0.1600 0.1696 886,123 -0.02(-8.18%)
Mar 20, 2020 0.1750 0.2096 0.1749 0.1847 913,500 +0.01(+8.65%)
Mar 19, 2020 0.1600 0.1700 0.1600 0.1700 1,066,270 +0.00(+0.00%)
Mar 18, 2020 0.1800 0.1800 0.1600 0.1700 924,868 -0.00(-0.23%)
Mar 17, 2020 0.1794 0.1870 0.1600 0.1704 1,019,897 +0.00(+0.24%)
Mar 16, 2020 0.1700 0.1800 0.1500 0.1700 1,171,404 -0.01(-6.18%)
Mar 13, 2020 0.2200 0.2294 0.1800 0.1812 2,001,600 -0.02(-9.40%)
Mar 12, 2020 0.2200 0.2300 0.1900 0.2000 2,332,939 -0.03(-14.82%)
Mar 11, 2020 0.2588 0.2600 0.2300 0.2348 1,201,547 -0.01(-2.17%)
Mar 10, 2020 0.2800 0.2800 0.2300 0.2400 1,147,507 +0.00(+0.00%)
Mar 09, 2020 0.2800 0.2800 0.2200 0.2400 1,698,833 -0.04(-12.73%)
Mar 06, 2020 0.3000 0.3000 0.2650 0.2750 1,189,700 -0.01(-5.17%)
Mar 05, 2020 0.2900 0.3200 0.2900 0.2900 1,578,974 -0.03(-9.38%)
Mar 04, 2020 0.2800 0.3400 0.2700 0.3200 3,776,979 -0.05(-14.21%)
Mar 03, 2020 0.3100 0.4400 0.2876 0.3730 9,977,391 +0.08(+26.44%)
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.