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 (%)
Mar 31, 2016 1.920 1.980 1.850 1.870 355,248 -0.02(-1.06%)
Mar 30, 2016 1.840 1.950 1.800 1.890 514,240 +0.08(+4.42%)
Mar 29, 2016 1.800 1.840 1.760 1.810 363,340 +0.02(+1.12%)
Mar 28, 2016 1.750 1.880 1.750 1.790 284,996 +0.06(+3.47%)
Mar 24, 2016 1.740 1.730 1.730 1.730 501,900 -0.03(-1.70%)
Mar 23, 2016 1.830 1.890 1.750 1.760 318,921 -0.09(-4.86%)
Mar 22, 2016 1.700 1.920 1.700 1.850 1,177,611 +0.09(+5.11%)
Mar 21, 2016 1.920 1.960 1.645 1.760 1,024,456 -0.15(-7.85%)
Mar 18, 2016 1.950 2.010 1.860 1.910 479,231 -0.04(-2.05%)
Mar 17, 2016 2.150 2.172 1.950 1.950 984,412 -0.18(-8.45%)
Mar 16, 2016 2.160 2.210 2.130 2.130 266,407 +0.02(+0.95%)
Mar 15, 2016 2.300 2.320 2.070 2.110 720,456 -0.20(-8.66%)
Mar 14, 2016 2.350 2.370 2.300 2.310 201,630 -0.04(-1.70%)
Mar 11, 2016 2.400 2.435 2.330 2.350 225,720 -0.01(-0.42%)
Mar 10, 2016 2.570 2.570 2.330 2.360 432,606 -0.15(-5.98%)
Mar 09, 2016 2.750 2.750 2.510 2.510 283,005 -0.09(-3.46%)
Mar 08, 2016 2.760 2.760 2.400 2.600 719,684 -0.25(-8.77%)
Mar 07, 2016 2.840 2.940 2.840 2.850 193,606 -0.01(-0.35%)
Mar 04, 2016 2.880 2.950 2.840 2.860 241,504 -0.05(-1.72%)
Mar 03, 2016 2.930 3.000 2.900 2.910 175,354 -0.04(-1.36%)
Mar 02, 2016 2.890 2.960 2.880 2.950 50,266 +0.04(+1.37%)
Mar 01, 2016 2.930 3.000 2.880 2.910 152,338 -0.04(-1.36%)
Feb 29, 2016 2.920 3.080 2.900 2.950 457,412 +0.05(+1.72%)
Feb 26, 2016 2.930 2.930 2.830 2.900 89,445 +0.03(+1.05%)
Feb 25, 2016 2.880 2.930 2.860 2.870 92,919 -0.04(-1.37%)
Feb 24, 2016 2.880 2.930 2.800 2.910 156,427 +0.00(+0.00%)
Feb 23, 2016 2.960 3.000 2.860 2.910 92,727 -0.08(-2.68%)
Feb 22, 2016 2.890 3.050 2.853 2.990 331,057 +0.14(+4.91%)
Feb 19, 2016 2.740 2.880 2.740 2.850 218,628 +0.12(+4.40%)
Feb 18, 2016 2.740 2.790 2.700 2.730 85,262 -0.01(-0.36%)
Feb 17, 2016 2.700 2.750 2.645 2.740 108,734 +0.08(+3.01%)
Feb 16, 2016 2.620 2.720 2.620 2.660 160,599 +0.05(+1.92%)
Feb 12, 2016 2.660 2.610 2.610 2.610 144,900 -0.04(-1.51%)
Feb 11, 2016 2.630 2.665 2.630 2.650 117,340 -0.04(-1.49%)
Feb 10, 2016 2.680 2.770 2.630 2.690 136,483 +0.04(+1.51%)
Feb 09, 2016 2.680 2.752 2.540 2.650 282,982 -0.06(-2.21%)
Feb 08, 2016 2.800 2.910 2.680 2.710 426,405 -0.09(-3.21%)
Feb 05, 2016 2.650 2.820 2.600 2.800 304,790 +0.15(+5.66%)
Feb 04, 2016 2.720 2.740 2.590 2.650 253,868 -0.05(-1.85%)
Feb 03, 2016 2.760 2.760 2.670 2.700 84,225 -0.05(-1.82%)
Feb 02, 2016 2.710 2.775 2.610 2.750 112,957 +0.02(+0.73%)
Feb 01, 2016 2.850 2.850 2.670 2.730 219,690 -0.11(-3.87%)
Jan 29, 2016 2.770 2.850 2.720 2.840 184,556 +0.06(+2.16%)
Jan 28, 2016 2.810 2.840 2.760 2.780 116,268 -0.01(-0.36%)
Jan 27, 2016 2.830 2.860 2.760 2.790 124,214 -0.03(-1.06%)
Jan 26, 2016 2.810 2.880 2.750 2.820 94,537 +0.01(+0.36%)
Jan 25, 2016 2.730 2.890 2.700 2.810 180,729 +0.08(+2.93%)
Jan 22, 2016 2.710 2.760 2.660 2.730 119,396 +0.07(+2.63%)
Jan 21, 2016 2.480 2.720 2.470 2.660 174,327 +0.17(+6.83%)
Jan 20, 2016 2.380 2.520 2.280 2.490 270,658 +0.09(+3.75%)
Jan 19, 2016 2.520 2.520 2.390 2.400 93,438 -0.03(-1.23%)
Jan 15, 2016 2.390 2.430 2.430 2.430 156,000 -0.10(-3.95%)
Jan 14, 2016 2.470 2.550 2.450 2.530 148,349 +0.08(+3.27%)
Jan 13, 2016 2.510 2.580 2.400 2.450 223,307 -0.07(-2.78%)
Jan 12, 2016 2.430 2.590 2.430 2.520 211,278 +0.09(+3.70%)
Jan 11, 2016 2.600 2.600 2.400 2.430 275,122 -0.15(-5.81%)
Jan 08, 2016 2.790 2.840 2.540 2.580 342,821 -0.18(-6.52%)
Jan 07, 2016 2.770 2.910 2.720 2.760 137,699 -0.03(-1.08%)
Jan 06, 2016 2.870 2.880 2.710 2.790 234,615 -0.08(-2.79%)
Jan 05, 2016 2.960 2.970 2.850 2.870 114,113 -0.08(-2.71%)
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.