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 (%)
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%)
Dec 01, 2016 1.650 1.700 1.560 1.560 350,166 -0.09(-5.45%)
Nov 30, 2016 1.760 1.846 1.650 1.650 412,293 -0.09(-5.17%)
Nov 29, 2016 1.730 1.780 1.694 1.740 289,840 +0.03(+1.75%)
Nov 28, 2016 1.650 1.780 1.632 1.710 482,390 +0.08(+4.91%)
Nov 25, 2016 1.630 1.630 1.580 1.630 154,114 +0.00(+0.00%)
Nov 23, 2016 1.630 1.630 1.630 0 +0.07(+4.49%)
Nov 22, 2016 1.630 1.730 1.560 1.560 714,204 -0.07(-4.29%)
Nov 21, 2016 1.420 1.650 1.410 1.630 1,929,332 +0.26(+18.98%)
Nov 18, 2016 1.330 1.380 1.310 1.370 153,113 +0.04(+3.01%)
Nov 17, 2016 1.370 1.370 1.310 1.330 106,797 -0.02(-1.48%)
Nov 16, 2016 1.280 1.350 1.260 1.350 234,810 +0.08(+6.30%)
Nov 15, 2016 1.340 1.380 1.230 1.270 244,137 -0.08(-6.27%)
Nov 14, 2016 1.420 1.420 1.320 1.355 275,055 -0.04(-3.21%)
Nov 11, 2016 1.350 1.430 1.331 1.400 535,461 +0.03(+2.19%)
Nov 10, 2016 1.210 1.420 1.210 1.370 1,073,480 +0.22(+19.13%)
Nov 09, 2016 1.050 1.179 1.050 1.150 144,910 +0.00(+0.00%)
Nov 08, 2016 1.100 1.200 1.100 1.150 226,819 +0.04(+3.60%)
Nov 07, 2016 1.080 1.120 1.060 1.110 98,950 +0.05(+4.72%)
Nov 04, 2016 1.060 1.110 1.032 1.060 157,078 +0.01(+0.95%)
Nov 03, 2016 1.040 1.130 1.020 1.050 229,435 -0.03(-2.78%)
Nov 02, 2016 1.050 1.150 0.9701 1.080 596,546 +0.14(+14.88%)
Nov 01, 2016 1.020 1.040 0.8883 0.9401 508,229 -0.08(-7.83%)
Oct 31, 2016 1.050 1.090 0.9800 1.020 414,758 -0.02(-1.55%)
Oct 28, 2016 1.110 1.130 1.020 1.036 222,475 -0.08(-7.49%)
Oct 27, 2016 1.160 1.170 1.120 1.120 111,265 -0.03(-2.61%)
Oct 26, 2016 1.150 1.170 1.140 1.150 132,657 -0.01(-0.86%)
Oct 25, 2016 1.170 1.180 1.160 1.160 128,558 +0.00(+0.00%)
Oct 24, 2016 1.160 1.240 1.150 1.160 105,526 +0.01(+0.87%)
Oct 21, 2016 1.200 1.220 1.150 1.150 165,387 -0.06(-4.96%)
Oct 20, 2016 1.220 1.230 1.150 1.210 171,969 +0.01(+0.83%)
Oct 19, 2016 1.150 1.200 1.150 1.200 150,270 +0.05(+4.35%)
Oct 18, 2016 1.180 1.190 1.120 1.150 124,334 -0.03(-2.54%)
Oct 17, 2016 1.160 1.200 1.160 1.180 119,366 +0.02(+1.72%)
Oct 14, 2016 1.160 1.240 1.150 1.160 286,737 +0.00(+0.00%)
Oct 13, 2016 1.160 1.180 1.150 1.160 113,531 +0.00(+0.00%)
Oct 12, 2016 1.130 1.170 1.100 1.160 184,780 +0.04(+3.57%)
Oct 11, 2016 1.180 1.200 1.120 1.120 293,089 -0.06(-5.08%)
Oct 10, 2016 1.270 1.270 1.180 1.180 414,302 -0.09(-7.09%)
Oct 07, 2016 1.310 1.310 1.250 1.270 217,022 -0.03(-2.68%)
Oct 06, 2016 1.340 1.350 1.300 1.305 122,887 -0.03(-1.88%)
Oct 05, 2016 1.400 1.400 1.310 1.330 131,864 -0.05(-3.62%)
Oct 04, 2016 1.340 1.380 1.340 1.380 79,401 +0.03(+2.22%)
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.