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

Microvision (NQ: MVIS )

1.500 +0.080 (+5.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2019 0.7532 0.7532 0.7139 0.7441 170,101 -0.01(-1.44%)
Oct 30, 2019 0.7600 0.7777 0.7202 0.7550 126,140 +0.01(+1.75%)
Oct 29, 2019 0.7200 0.7697 0.7126 0.7420 391,057 +0.04(+5.20%)
Oct 28, 2019 0.7000 0.7200 0.6981 0.7053 90,849 +0.01(+1.34%)
Oct 25, 2019 0.7200 0.7550 0.6800 0.6960 387,900 -0.03(-3.67%)
Oct 24, 2019 0.7300 0.7365 0.7120 0.7225 187,556 -0.02(-2.36%)
Oct 23, 2019 0.8000 0.8000 0.7200 0.7400 421,585 -0.06(-7.31%)
Oct 22, 2019 0.7337 0.8000 0.7163 0.7984 790,101 +0.08(+11.51%)
Oct 21, 2019 0.7000 0.7250 0.6945 0.7160 134,501 +0.01(+1.55%)
Oct 18, 2019 0.7000 0.7200 0.6900 0.7051 144,000 +0.01(+2.04%)
Oct 17, 2019 0.7001 0.7310 0.6850 0.6910 161,677 -0.01(-1.30%)
Oct 16, 2019 0.6500 0.7900 0.6500 0.7001 1,285,867 +0.04(+5.55%)
Oct 15, 2019 0.6900 0.7000 0.6601 0.6633 89,956 +0.00(+0.50%)
Oct 14, 2019 0.7100 0.7200 0.6583 0.6600 258,506 -0.05(-7.04%)
Oct 11, 2019 0.7500 0.7700 0.7019 0.7100 289,900 -0.05(-6.58%)
Oct 10, 2019 0.7000 0.7700 0.7000 0.7600 365,061 +0.06(+8.57%)
Oct 09, 2019 0.7449 0.8183 0.6966 0.7000 755,638 -0.04(-5.41%)
Oct 08, 2019 0.7300 0.7600 0.7000 0.7400 260,717 +0.00(+0.00%)
Oct 07, 2019 0.7100 0.7800 0.6600 0.7400 516,884 -0.00(-0.19%)
Oct 04, 2019 0.6000 0.8367 0.5900 0.7414 2,033,900 +0.16(+27.83%)
Oct 03, 2019 0.6000 0.6000 0.5700 0.5800 224,150 +0.00(+0.00%)
Oct 02, 2019 0.5900 0.6000 0.5800 0.5800 112,407 -0.02(-3.32%)
Oct 01, 2019 0.5991 0.6049 0.5750 0.5999 134,437 -0.00(-0.02%)
Sep 30, 2019 0.6000 0.6000 0.5800 0.6000 154,282 +0.01(+1.78%)
Sep 27, 2019 0.5838 0.6026 0.5800 0.5895 134,700 -0.00(-0.08%)
Sep 26, 2019 0.5900 0.6000 0.5600 0.5900 237,469 +0.00(+0.00%)
Sep 25, 2019 0.5900 0.6100 0.5700 0.5900 66,794 +0.00(+0.65%)
Sep 24, 2019 0.5953 0.5989 0.5601 0.5862 548,151 +0.01(+1.07%)
Sep 23, 2019 0.6100 0.6200 0.5800 0.5800 438,214 -0.02(-3.40%)
Sep 20, 2019 0.6000 0.6030 0.5730 0.6004 608,000 +0.02(+3.11%)
Sep 19, 2019 0.6167 0.6280 0.5823 0.5823 351,160 -0.02(-4.12%)
Sep 18, 2019 0.6340 0.6520 0.6000 0.6073 302,154 -0.02(-2.96%)
Sep 17, 2019 0.6700 0.6700 0.6150 0.6258 333,964 -0.04(-6.60%)
Sep 16, 2019 0.6500 0.6800 0.6400 0.6700 395,923 +0.02(+3.08%)
Sep 13, 2019 0.6300 0.6504 0.6042 0.6500 611,100 +0.03(+4.84%)
Sep 12, 2019 0.6500 0.6500 0.6000 0.6200 495,422 -0.04(-6.06%)
Sep 11, 2019 0.6000 0.6600 0.5800 0.6600 554,392 +0.04(+6.45%)
Sep 10, 2019 0.6200 0.6300 0.6000 0.6200 306,269 +0.00(+0.00%)
Sep 09, 2019 0.6300 0.6300 0.6200 0.6200 176,096 +0.00(+0.00%)
Sep 06, 2019 0.6200 0.6400 0.6200 0.6200 314,100 -0.00(-0.05%)
Sep 05, 2019 0.6200 0.6320 0.6100 0.6203 381,164 +0.00(+0.03%)
Sep 04, 2019 0.6000 0.6244 0.5761 0.6201 478,187 +0.02(+3.35%)
Sep 03, 2019 0.6300 0.6300 0.5800 0.6000 435,067 -0.01(-1.12%)
Aug 30, 2019 0.6700 0.6700 0.5900 0.6068 865,200 +0.03(+4.62%)
Aug 29, 2019 0.5800 0.6200 0.5700 0.5800 476,519 +0.01(+1.58%)
Aug 28, 2019 0.5985 0.6300 0.5600 0.5710 401,893 -0.02(-3.22%)
Aug 27, 2019 0.6000 0.6200 0.5600 0.5900 419,679 -0.02(-3.29%)
Aug 26, 2019 0.6600 0.6900 0.6000 0.6101 354,287 -0.04(-6.15%)
Aug 23, 2019 0.6789 0.7200 0.6331 0.6501 326,900 -0.00(-0.70%)
Aug 22, 2019 0.7021 0.7354 0.6511 0.6547 360,558 -0.05(-6.50%)
Aug 21, 2019 0.7091 0.7300 0.6914 0.7002 387,119 -0.00(-0.11%)
Aug 20, 2019 0.6900 0.7335 0.6800 0.7010 559,515 -0.02(-2.64%)
Aug 19, 2019 0.7550 0.7584 0.6901 0.7200 488,739 -0.03(-4.00%)
Aug 16, 2019 0.7000 0.7600 0.6900 0.7500 879,300 +0.05(+7.14%)
Aug 15, 2019 0.6500 0.7000 0.6500 0.7000 680,948 +0.04(+6.06%)
Aug 14, 2019 0.5790 0.6700 0.5520 0.6600 990,576 +0.09(+15.79%)
Aug 13, 2019 0.6000 0.6200 0.5500 0.5700 807,276 -0.04(-5.80%)
Aug 12, 2019 0.6100 0.6300 0.5910 0.6051 279,233 +0.00(+0.62%)
Aug 09, 2019 0.6358 0.6400 0.5910 0.6014 400,700 -0.03(-4.16%)
Aug 08, 2019 0.6400 0.6538 0.6025 0.6275 295,465 +0.03(+4.17%)
Aug 07, 2019 0.6200 0.6899 0.5952 0.6024 517,447 +0.00(+0.40%)
Aug 06, 2019 0.6182 0.6200 0.5989 0.6000 274,495 +0.00(+0.70%)
Aug 05, 2019 0.6068 0.6170 0.5900 0.5958 195,162 +0.01(+0.98%)
Aug 02, 2019 0.6107 0.6405 0.5900 0.5900 436,700 -0.02(-3.28%)
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.