Microvision (NQ: MVIS )

14.87 USD -1.31 (-8.10%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 15.21 16.17 14.19 14.87 9,316,891 -1.31(-8.10%)
Feb 25, 2021 17.17 18.24 15.80 16.18 7,938,592 -1.78(-9.91%)
Feb 24, 2021 17.23 18.97 16.45 17.96 9,217,161 +1.77(+10.93%)
Feb 23, 2021 17.11 17.15 13.91 16.19 15,132,452 -1.88(-10.40%)
Feb 22, 2021 20.04 21.36 17.75 18.07 10,006,738 -2.43(-11.85%)
Feb 19, 2021 19.51 20.90 18.30 20.50 12,016,200 +2.46(+13.64%)
Feb 18, 2021 19.16 20.96 17.50 18.04 11,004,785 -1.71(-8.66%)
Feb 17, 2021 22.35 22.38 19.00 19.75 16,041,442 -3.97(-16.74%)
Feb 16, 2021 19.95 24.18 19.55 23.72 26,028,814 +5.39(+29.41%)
Feb 12, 2021 17.52 19.38 16.85 18.33 14,541,600 +0.02(+0.11%)
Feb 11, 2021 19.68 21.75 17.00 18.31 43,501,353 +4.31(+30.79%)
Feb 10, 2021 15.31 15.65 13.08 14.00 16,453,712 -0.90(-6.04%)
Feb 09, 2021 14.06 16.19 14.06 14.90 16,102,501 +0.18(+1.22%)
Feb 08, 2021 12.54 15.53 12.18 14.72 29,201,112 +3.18(+27.56%)
Feb 05, 2021 10.50 12.40 9.830 11.54 26,994,100 +1.21(+11.71%)
Feb 04, 2021 9.150 10.88 8.820 10.33 24,588,514 +1.07(+11.56%)
Feb 03, 2021 8.050 9.840 8.000 9.260 33,595,128 +1.63(+21.36%)
Feb 02, 2021 7.440 8.130 7.100 7.630 13,251,537 +0.26(+3.53%)
Feb 01, 2021 7.310 7.580 6.850 7.370 10,585,478 +0.26(+3.73%)
Jan 29, 2021 7.288 7.450 6.820 7.105 8,711,200 -0.13(-1.86%)
Jan 28, 2021 7.910 8.090 7.110 7.240 11,087,201 -0.19(-2.56%)
Jan 27, 2021 7.710 8.410 7.300 7.430 14,528,862 -0.71(-8.72%)
Jan 26, 2021 7.330 8.480 7.210 8.140 23,310,397 +0.89(+12.28%)
Jan 25, 2021 6.800 7.610 6.660 7.250 14,210,492 +0.49(+7.25%)
Jan 22, 2021 6.640 6.820 6.540 6.760 5,915,300 -0.03(-0.44%)
Jan 21, 2021 6.890 6.890 6.280 6.790 7,605,242 -0.08(-1.16%)
Jan 20, 2021 7.070 7.450 6.620 6.870 11,014,808 -0.18(-2.55%)
Jan 19, 2021 6.890 7.180 6.510 7.050 12,492,128 +0.44(+6.66%)
Jan 15, 2021 6.590 7.480 6.460 6.610 22,289,100 +0.01(+0.15%)
Jan 14, 2021 6.560 7.000 6.060 6.600 26,583,812 +0.05(+0.76%)
Jan 13, 2021 5.590 6.980 5.370 6.550 29,307,931 +0.95(+16.96%)
Jan 12, 2021 5.890 5.970 5.480 5.600 8,275,574 -0.25(-4.27%)
Jan 11, 2021 5.830 6.290 5.780 5.850 9,848,157 -0.05(-0.85%)
Jan 08, 2021 6.160 6.240 5.650 5.900 11,316,500 -0.01(-0.17%)
Jan 07, 2021 5.400 6.310 5.380 5.910 20,236,241 +0.68(+13.00%)
Jan 06, 2021 5.540 5.750 5.060 5.230 19,703,777 -0.29(-5.25%)
Jan 05, 2021 4.940 5.600 4.860 5.520 19,142,123 +0.31(+5.95%)
Jan 04, 2021 5.500 6.060 5.110 5.210 13,445,916 -0.17(-3.16%)
Dec 31, 2020 5.380 5.380 5.380 14,548,095 -0.80(-12.94%)
Dec 30, 2020 6.010 6.630 5.970 6.180 14,548,095 -0.14(-2.22%)
Dec 29, 2020 6.600 6.710 5.880 6.320 15,299,792 -0.39(-5.81%)
Dec 28, 2020 6.820 7.660 6.510 6.710 31,351,954 +0.16(+2.44%)
Dec 24, 2020 7.020 7.070 5.900 6.550 20,710,900 -0.10(-1.50%)
Dec 23, 2020 8.350 8.400 6.540 6.650 59,497,782 -2.62(-28.26%)
Dec 22, 2020 6.540 9.740 6.250 9.270 158,391,700 +3.50(+60.66%)
Dec 21, 2020 4.920 5.780 4.800 5.770 24,098,873 +0.72(+14.26%)
Dec 18, 2020 5.290 5.830 4.870 5.050 39,723,700 +0.06(+1.20%)
Dec 17, 2020 3.980 5.245 3.900 4.990 34,476,575 +0.98(+24.44%)
Dec 16, 2020 3.880 4.110 3.680 4.010 13,563,303 -0.20(-4.75%)
Dec 15, 2020 3.220 4.210 3.150 4.210 44,981,632 +1.08(+34.50%)
Dec 14, 2020 3.030 3.280 2.880 3.130 13,983,828 +0.31(+10.99%)
Dec 11, 2020 2.720 2.850 2.628 2.820 5,291,100 +0.12(+4.44%)
Dec 10, 2020 2.600 2.730 2.570 2.700 3,087,775 +0.07(+2.66%)
Dec 09, 2020 2.700 2.700 2.520 2.630 4,168,839 -0.02(-0.75%)
Dec 08, 2020 2.770 2.770 2.560 2.650 4,437,916 -0.04(-1.49%)
Dec 07, 2020 2.780 2.790 2.480 2.690 9,400,248 +0.01(+0.37%)
Dec 04, 2020 2.410 2.700 2.380 2.680 8,669,900 +0.30(+12.61%)
Dec 03, 2020 2.390 2.420 2.370 2.380 1,860,657 -0.01(-0.42%)
Dec 02, 2020 2.430 2.450 2.300 2.390 3,579,570 -0.06(-2.45%)
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.