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

Microvision (NQ: MVIS )

1.400 -0.060 (-4.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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, 2017 1.720 1.740 1.571 1.600 434,633 -0.11(-6.43%)
Feb 27, 2017 1.750 1.760 1.690 1.710 203,289 -0.02(-1.16%)
Feb 24, 2017 1.720 1.740 1.670 1.730 236,868 +0.02(+1.17%)
Feb 23, 2017 1.720 1.750 1.650 1.710 266,935 +0.02(+1.18%)
Feb 22, 2017 1.770 1.770 1.680 1.690 394,607 -0.06(-3.70%)
Feb 21, 2017 1.800 1.840 1.690 1.755 743,682 -0.07(-3.57%)
Feb 17, 2017 1.820 1.820 1.820 0 +0.04(+2.25%)
Feb 16, 2017 1.830 1.875 1.760 1.780 461,817 -0.01(-0.56%)
Feb 15, 2017 1.920 1.920 1.780 1.790 762,444 -0.10(-5.29%)
Feb 14, 2017 1.630 1.940 1.620 1.890 1,720,448 +0.28(+17.39%)
Feb 13, 2017 1.680 1.735 1.600 1.610 339,739 -0.06(-3.59%)
Feb 10, 2017 1.730 1.733 1.630 1.670 313,643 -0.04(-2.34%)
Feb 09, 2017 1.700 1.770 1.670 1.710 404,428 +0.04(+2.40%)
Feb 08, 2017 1.770 1.770 1.650 1.670 591,248 -0.11(-6.18%)
Feb 07, 2017 1.710 1.830 1.610 1.780 1,347,338 +0.22(+14.10%)
Feb 06, 2017 1.740 1.740 1.550 1.560 651,051 -0.15(-8.77%)
Feb 03, 2017 1.530 1.740 1.520 1.710 1,335,558 +0.20(+13.25%)
Feb 02, 2017 1.370 1.540 1.350 1.510 459,726 +0.12(+8.63%)
Feb 01, 2017 1.350 1.390 1.330 1.390 132,130 +0.04(+2.96%)
Jan 31, 2017 1.370 1.400 1.350 1.350 267,573 -0.05(-3.57%)
Jan 30, 2017 1.460 1.460 1.370 1.400 323,145 -0.05(-3.45%)
Jan 27, 2017 1.500 1.500 1.420 1.450 628,319 -0.03(-2.03%)
Jan 26, 2017 1.270 1.500 1.270 1.480 1,461,549 +0.22(+17.46%)
Jan 25, 2017 1.180 1.260 1.160 1.260 227,972 +0.10(+8.62%)
Jan 24, 2017 1.240 1.240 1.150 1.160 549,985 -0.07(-5.69%)
Jan 23, 2017 1.220 1.240 1.219 1.230 136,033 +0.01(+0.82%)
Jan 20, 2017 1.280 1.280 1.210 1.220 188,351 -0.04(-3.17%)
Jan 19, 2017 1.300 1.314 1.250 1.260 160,472 -0.03(-2.33%)
Jan 18, 2017 1.330 1.340 1.280 1.290 271,481 -0.02(-1.53%)
Jan 17, 2017 1.310 1.360 1.300 1.310 197,135 +0.00(+0.00%)
Jan 13, 2017 1.310 1.310 1.310 0 -0.05(-3.68%)
Jan 12, 2017 1.410 1.420 1.330 1.360 280,136 -0.06(-4.23%)
Jan 11, 2017 1.270 1.450 1.250 1.420 761,013 +0.14(+10.94%)
Jan 10, 2017 1.290 1.320 1.260 1.280 302,730 -0.02(-1.54%)
Jan 09, 2017 1.290 1.320 1.250 1.300 368,782 +0.00(+0.00%)
Jan 06, 2017 1.390 1.390 1.280 1.300 476,120 -0.10(-7.14%)
Jan 05, 2017 1.390 1.450 1.370 1.400 451,410 +0.03(+2.19%)
Jan 04, 2017 1.310 1.410 1.310 1.370 660,389 +0.08(+6.20%)
Jan 03, 2017 1.280 1.320 1.250 1.290 301,443 +0.03(+2.38%)
Dec 30, 2016 1.260 1.260 1.260 0 +0.05(+4.13%)
Dec 29, 2016 1.300 1.400 1.210 1.210 676,000 -0.11(-8.33%)
Dec 28, 2016 1.450 1.530 1.320 1.320 852,982 -0.11(-7.69%)
Dec 27, 2016 1.240 1.600 1.240 1.430 1,997,686 +0.19(+15.32%)
Dec 23, 2016 1.240 1.240 1.240 0 +0.04(+3.33%)
Dec 22, 2016 1.150 1.230 1.150 1.200 557,350 +0.06(+5.26%)
Dec 21, 2016 1.160 1.180 1.090 1.140 512,304 -0.02(-1.30%)
Dec 20, 2016 1.230 1.230 1.130 1.155 435,631 -0.06(-5.33%)
Dec 19, 2016 1.210 1.250 1.200 1.220 371,641 +0.01(+0.83%)
Dec 16, 2016 1.210 1.300 1.180 1.210 1,211,200 +0.00(+0.00%)
Dec 15, 2016 1.060 1.250 1.050 1.210 1,872,837 +0.20(+19.80%)
Dec 14, 2016 1.020 1.040 1.010 1.010 417,645 -0.01(-0.98%)
Dec 13, 2016 1.060 1.060 1.010 1.020 783,519 -0.03(-2.86%)
Dec 12, 2016 1.070 1.070 1.040 1.050 1,087,073 +0.00(+0.00%)
Dec 09, 2016 1.050 1.070 1.030 1.050 3,751,586 -0.28(-21.05%)
Dec 08, 2016 1.410 1.440 1.330 1.330 428,189 -0.07(-5.00%)
Dec 07, 2016 1.430 1.480 1.390 1.400 269,759 -0.03(-2.10%)
Dec 06, 2016 1.630 1.650 1.430 1.430 621,871 -0.18(-11.18%)
Dec 05, 2016 1.630 1.670 1.580 1.610 113,480 +0.00(+0.00%)
Dec 02, 2016 1.590 1.710 1.580 1.610 217,176 +0.05(+3.21%)
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.