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

Microvision (NQ: MVIS )

1.415 +0.015 (+1.07%)
Streaming Delayed Price Updated: 9:52 AM EDT, Apr 23, 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 (%)
Nov 30, 2017 1.690 1.710 1.660 1.690 322,880 +0.01(+0.60%)
Nov 29, 2017 1.730 1.750 1.650 1.680 352,063 -0.05(-2.89%)
Nov 28, 2017 1.700 1.760 1.680 1.730 447,280 +0.05(+2.98%)
Nov 27, 2017 1.700 1.770 1.650 1.680 811,068 -0.02(-1.18%)
Nov 24, 2017 1.660 1.700 1.620 1.700 357,167 +0.07(+4.29%)
Nov 22, 2017 1.580 1.640 1.560 1.630 679,473 +0.07(+4.49%)
Nov 21, 2017 1.450 1.590 1.450 1.560 911,666 +0.11(+7.59%)
Nov 20, 2017 1.450 1.490 1.400 1.450 848,958 -0.01(-0.68%)
Nov 17, 2017 1.480 1.486 1.410 1.460 608,494 -0.03(-2.01%)
Nov 16, 2017 1.590 1.600 1.360 1.490 1,777,242 -0.08(-5.10%)
Nov 15, 2017 1.580 1.620 1.550 1.570 471,094 -0.01(-0.63%)
Nov 14, 2017 1.560 1.600 1.560 1.580 210,733 +0.01(+0.64%)
Nov 13, 2017 1.650 1.650 1.560 1.570 347,713 -0.07(-4.27%)
Nov 10, 2017 1.560 1.660 1.560 1.640 565,573 +0.04(+2.50%)
Nov 09, 2017 1.620 1.640 1.550 1.600 524,634 -0.02(-1.23%)
Nov 08, 2017 1.580 1.670 1.580 1.620 627,840 +0.04(+2.53%)
Nov 07, 2017 1.550 1.650 1.550 1.580 868,088 +0.02(+1.28%)
Nov 06, 2017 1.520 1.620 1.510 1.560 1,000,905 -0.01(-0.64%)
Nov 03, 2017 1.650 1.770 1.500 1.570 2,171,636 -0.09(-5.42%)
Nov 02, 2017 2.220 2.255 1.560 1.660 4,181,039 -0.55(-24.89%)
Nov 01, 2017 2.240 2.264 2.170 2.210 416,500 +0.00(+0.00%)
Oct 31, 2017 2.230 2.320 2.200 2.210 577,478 -0.02(-0.90%)
Oct 30, 2017 2.250 2.270 2.230 2.230 296,655 -0.04(-1.76%)
Oct 27, 2017 2.360 2.360 2.260 2.270 581,254 -0.09(-3.81%)
Oct 26, 2017 2.320 2.380 2.280 2.360 253,646 +0.04(+1.72%)
Oct 25, 2017 2.440 2.440 2.270 2.320 336,039 -0.01(-0.43%)
Oct 24, 2017 2.390 2.430 2.320 2.330 253,792 -0.06(-2.51%)
Oct 23, 2017 2.510 2.550 2.380 2.390 367,495 -0.06(-2.45%)
Oct 20, 2017 2.300 2.509 2.300 2.450 461,340 +0.16(+6.99%)
Oct 19, 2017 2.330 2.350 2.240 2.290 643,357 -0.07(-2.97%)
Oct 18, 2017 2.410 2.430 2.355 2.360 264,610 -0.05(-2.07%)
Oct 17, 2017 2.440 2.490 2.400 2.410 275,705 -0.03(-1.23%)
Oct 16, 2017 2.460 2.490 2.380 2.440 416,898 -0.03(-1.21%)
Oct 13, 2017 2.580 2.630 2.460 2.470 444,625 -0.11(-4.26%)
Oct 12, 2017 2.560 2.630 2.550 2.580 267,075 +0.00(+0.00%)
Oct 11, 2017 2.640 2.650 2.560 2.580 363,817 -0.05(-1.90%)
Oct 10, 2017 2.620 2.700 2.590 2.630 275,911 +0.05(+1.94%)
Oct 09, 2017 2.590 2.670 2.570 2.580 285,354 -0.01(-0.39%)
Oct 06, 2017 2.610 2.680 2.560 2.590 362,103 -0.05(-1.89%)
Oct 05, 2017 2.710 2.713 2.600 2.640 698,465 -0.09(-3.30%)
Oct 04, 2017 2.760 2.790 2.710 2.730 254,569 -0.02(-0.73%)
Oct 03, 2017 2.790 2.830 2.720 2.750 377,381 -0.06(-2.14%)
Oct 02, 2017 2.770 2.880 2.720 2.810 531,353 +0.03(+1.08%)
Sep 29, 2017 2.720 2.790 2.660 2.780 592,008 +0.07(+2.58%)
Sep 28, 2017 2.770 2.790 2.670 2.710 337,336 -0.04(-1.45%)
Sep 27, 2017 2.660 2.750 2.610 2.750 580,284 +0.11(+4.17%)
Sep 26, 2017 2.580 2.650 2.510 2.640 431,772 +0.06(+2.33%)
Sep 25, 2017 2.640 2.759 2.570 2.580 761,225 -0.10(-3.73%)
Sep 22, 2017 2.620 2.690 2.580 2.680 370,110 +0.04(+1.52%)
Sep 21, 2017 2.710 2.713 2.620 2.640 433,182 -0.06(-2.22%)
Sep 20, 2017 2.690 2.780 2.660 2.700 728,312 -0.01(-0.37%)
Sep 19, 2017 2.850 2.890 2.660 2.710 952,878 -0.16(-5.57%)
Sep 18, 2017 2.900 2.900 2.820 2.870 530,767 -0.01(-0.35%)
Sep 15, 2017 2.900 2.940 2.850 2.880 1,262,037 -0.02(-0.69%)
Sep 14, 2017 3.200 3.220 2.880 2.900 1,526,718 -0.27(-8.52%)
Sep 13, 2017 3.000 3.249 2.940 3.170 2,307,144 +0.22(+7.46%)
Sep 12, 2017 2.980 3.030 2.800 2.950 1,376,989 +0.00(+0.00%)
Sep 11, 2017 3.150 3.180 2.650 2.950 2,256,843 -0.12(-3.91%)
Sep 08, 2017 2.850 3.090 2.750 3.070 2,723,104 +0.26(+9.25%)
Sep 07, 2017 2.450 2.830 2.432 2.810 2,610,977 +0.39(+16.12%)
Sep 06, 2017 2.350 2.450 2.320 2.420 1,457,419 +0.12(+5.22%)
Sep 05, 2017 2.400 2.430 2.280 2.300 1,274,023 +0.00(+0.00%)
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.