Skip to main content

Microvision (NQ: MVIS )

1.840 +0.020 (+1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 0.6900 0.6900 0.6323 0.6500 678,600 -0.01(-1.62%)
Jan 30, 2020 0.6900 0.6900 0.6600 0.6607 747,103 -0.05(-6.51%)
Jan 29, 2020 0.7300 0.7300 0.6375 0.7067 1,767,412 -0.02(-3.19%)
Jan 28, 2020 0.7400 0.7400 0.6850 0.7300 451,544 +0.03(+4.29%)
Jan 27, 2020 0.7200 0.7400 0.6850 0.7000 310,460 +0.00(+0.00%)
Jan 24, 2020 0.7500 0.7500 0.6900 0.7000 646,200 -0.03(-3.77%)
Jan 23, 2020 0.7500 0.7519 0.7060 0.7274 209,892 +0.00(+0.11%)
Jan 22, 2020 0.7520 0.7520 0.7200 0.7266 238,396 -0.02(-3.12%)
Jan 21, 2020 0.7400 0.7500 0.7200 0.7500 432,243 +0.00(+0.40%)
Jan 17, 2020 0.7500 0.7500 0.7150 0.7470 382,300 -0.00(-0.40%)
Jan 16, 2020 0.7300 0.7500 0.7100 0.7500 300,433 +0.03(+4.54%)
Jan 15, 2020 0.7392 0.7500 0.7000 0.7174 423,546 -0.01(-1.98%)
Jan 14, 2020 0.7467 0.7600 0.7310 0.7319 241,375 -0.01(-2.00%)
Jan 13, 2020 0.7472 0.7600 0.7303 0.7468 423,261 +0.02(+2.94%)
Jan 10, 2020 0.7150 0.7585 0.7100 0.7255 313,200 +0.01(+0.76%)
Jan 09, 2020 0.7400 0.7400 0.7111 0.7200 259,681 -0.02(-2.70%)
Jan 08, 2020 0.7600 0.7600 0.7200 0.7400 225,705 -0.01(-0.67%)
Jan 07, 2020 0.7500 0.7680 0.7400 0.7450 300,538 +0.02(+2.05%)
Jan 06, 2020 0.7600 0.8000 0.7300 0.7300 550,779 -0.03(-3.50%)
Jan 03, 2020 0.7800 0.8000 0.7260 0.7565 258,100 -0.01(-1.75%)
Jan 02, 2020 0.7200 0.7800 0.7200 0.7700 282,428 +0.05(+6.94%)
Dec 31, 2019 0.6900 0.7200 0.6787 0.7200 417,600 +0.02(+2.86%)
Dec 30, 2019 0.7200 0.7214 0.6700 0.7000 457,934 -0.04(-5.39%)
Dec 27, 2019 0.7400 0.7400 0.7200 0.7399 270,200 -0.00(-0.01%)
Dec 26, 2019 0.7000 0.7500 0.7000 0.7400 241,322 +0.02(+2.78%)
Dec 24, 2019 0.7200 0.7200 0.6951 0.7200 131,600 +0.00(+0.00%)
Dec 23, 2019 0.6800 0.7989 0.6700 0.7200 567,275 +0.04(+5.84%)
Dec 20, 2019 0.6900 0.6978 0.6606 0.6803 269,600 -0.02(-2.37%)
Dec 19, 2019 0.6961 0.7100 0.6600 0.6968 513,100 +0.04(+5.58%)
Dec 18, 2019 0.6400 0.6800 0.6400 0.6600 422,094 +0.03(+4.15%)
Dec 17, 2019 0.6511 0.6700 0.6315 0.6337 714,826 -0.03(-4.79%)
Dec 16, 2019 0.6864 0.6900 0.6405 0.6656 899,885 -0.01(-1.42%)
Dec 13, 2019 0.7000 0.7150 0.6651 0.6752 393,800 -0.00(-0.71%)
Dec 12, 2019 0.7100 0.7100 0.6700 0.6800 662,328 -0.03(-4.56%)
Dec 11, 2019 0.7400 0.7400 0.7000 0.7125 253,380 -0.01(-1.04%)
Dec 10, 2019 0.7700 0.7700 0.7100 0.7200 413,670 -0.02(-3.13%)
Dec 09, 2019 0.7520 0.7780 0.7200 0.7433 206,176 -0.01(-1.00%)
Dec 06, 2019 0.7600 0.7850 0.7412 0.7508 187,300 +0.00(+0.56%)
Dec 05, 2019 0.7600 0.7600 0.7323 0.7466 228,861 +0.02(+2.61%)
Dec 04, 2019 0.7000 0.7550 0.7000 0.7276 475,444 -0.02(-2.34%)
Dec 03, 2019 0.7300 0.7500 0.6850 0.7450 522,249 -0.01(-0.67%)
Dec 02, 2019 0.8000 0.8200 0.7200 0.7500 755,271 -0.04(-5.11%)
Nov 29, 2019 0.8234 0.8300 0.7700 0.7904 652,800 -0.03(-4.01%)
Nov 27, 2019 0.8500 0.8700 0.8110 0.8234 580,100 -0.03(-3.70%)
Nov 26, 2019 0.8400 0.8800 0.8220 0.8550 701,234 +0.01(+0.59%)
Nov 25, 2019 0.8200 0.8700 0.8200 0.8500 395,616 +0.00(+0.08%)
Nov 22, 2019 0.8600 0.8700 0.8131 0.8493 649,000 -0.01(-1.24%)
Nov 21, 2019 0.8700 0.8800 0.8200 0.8600 622,855 +0.01(+1.18%)
Nov 20, 2019 0.8500 0.8817 0.8242 0.8500 636,019 +0.01(+1.17%)
Nov 19, 2019 0.8500 0.8700 0.8257 0.8402 554,727 +0.03(+3.74%)
Nov 18, 2019 0.8300 0.9000 0.7942 0.8099 637,256 -0.01(-1.24%)
Nov 15, 2019 1.030 1.030 0.7720 0.8201 1,908,900 -0.16(-16.32%)
Nov 14, 2019 0.7600 1.020 0.7600 0.9800 4,718,854 +0.24(+31.72%)
Nov 13, 2019 0.7100 0.7440 0.7100 0.7440 638,597 +0.03(+4.79%)
Nov 12, 2019 0.7400 0.7500 0.7000 0.7100 609,578 -0.02(-3.12%)
Nov 11, 2019 0.7200 0.7600 0.7200 0.7329 557,499 +0.02(+2.36%)
Nov 08, 2019 0.7651 0.7651 0.7100 0.7160 837,200 -0.03(-4.05%)
Nov 07, 2019 0.7300 0.8000 0.7100 0.7462 1,441,469 +0.09(+14.03%)
Nov 06, 2019 0.6721 0.7008 0.6500 0.6544 630,995 -0.05(-7.31%)
Nov 05, 2019 0.7300 0.7400 0.6915 0.7060 320,462 +0.02(+2.32%)
Nov 04, 2019 0.7400 0.7700 0.6900 0.6900 565,592 -0.05(-7.01%)
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.