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

Microvision (NQ: MVIS )

1.460 +0.020 (+1.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
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%)
Sep 01, 2017 2.440 2.440 2.260 2.300 556,657 -0.07(-2.95%)
Aug 31, 2017 2.450 2.480 2.350 2.370 904,922 -0.04(-1.66%)
Aug 30, 2017 2.300 2.450 2.280 2.410 1,488,245 +0.16(+7.11%)
Aug 29, 2017 2.190 2.290 2.163 2.250 682,049 +0.06(+2.74%)
Aug 28, 2017 2.170 2.205 2.120 2.190 314,811 +0.04(+1.86%)
Aug 25, 2017 2.130 2.150 2.090 2.150 198,424 +0.03(+1.42%)
Aug 24, 2017 2.100 2.130 2.070 2.120 187,879 +0.03(+1.44%)
Aug 23, 2017 2.080 2.110 2.020 2.090 200,831 +0.01(+0.48%)
Aug 22, 2017 2.030 2.090 2.010 2.080 226,826 +0.05(+2.46%)
Aug 21, 2017 2.120 2.150 2.000 2.030 642,373 -0.09(-4.25%)
Aug 18, 2017 2.130 2.160 2.100 2.120 289,347 -0.03(-1.40%)
Aug 17, 2017 2.130 2.169 2.110 2.150 387,156 +0.02(+0.94%)
Aug 16, 2017 2.150 2.210 2.110 2.130 434,573 -0.01(-0.47%)
Aug 15, 2017 2.160 2.200 2.120 2.140 506,175 -0.02(-0.93%)
Aug 14, 2017 2.200 2.300 2.150 2.160 976,142 -0.02(-0.92%)
Aug 11, 2017 2.150 2.210 2.080 2.180 612,247 +0.08(+3.56%)
Aug 10, 2017 2.150 2.228 2.090 2.105 1,390,297 -0.04(-1.64%)
Aug 09, 2017 2.450 2.450 2.130 2.140 1,583,113 -0.32(-13.01%)
Aug 08, 2017 2.520 2.560 2.430 2.460 428,553 -0.06(-2.38%)
Aug 07, 2017 2.450 2.610 2.370 2.520 882,945 +0.05(+2.02%)
Aug 04, 2017 2.490 2.490 2.360 2.470 624,778 +0.02(+0.82%)
Aug 03, 2017 2.390 2.550 2.260 2.450 1,100,403 +0.14(+6.06%)
Aug 02, 2017 2.270 2.380 2.230 2.310 688,571 +0.06(+2.67%)
Aug 01, 2017 2.300 2.340 2.230 2.250 291,704 -0.02(-0.88%)
Jul 31, 2017 2.200 2.280 2.150 2.270 440,752 +0.08(+3.65%)
Jul 28, 2017 2.250 2.290 2.140 2.190 439,301 -0.08(-3.52%)
Jul 27, 2017 2.360 2.390 2.220 2.270 566,102 -0.09(-3.81%)
Jul 26, 2017 2.360 2.390 2.320 2.360 328,954 +0.02(+0.85%)
Jul 25, 2017 2.350 2.400 2.240 2.340 580,692 +0.07(+3.08%)
Jul 24, 2017 2.180 2.290 2.160 2.270 412,168 +0.02(+0.89%)
Jul 21, 2017 2.260 2.290 2.190 2.250 306,255 +0.01(+0.45%)
Jul 20, 2017 2.280 2.200 2.240 403,973 -0.05(-2.18%)
Jul 19, 2017 2.300 2.360 2.270 2.290 398,045 +0.00(+0.00%)
Jul 18, 2017 2.390 2.390 2.270 2.290 422,202 -0.11(-4.58%)
Jul 17, 2017 2.460 2.469 2.350 2.400 263,012 -0.02(-0.83%)
Jul 14, 2017 2.460 2.480 2.350 2.420 413,891 -0.05(-2.02%)
Jul 13, 2017 2.380 2.470 2.350 2.470 318,107 +0.06(+2.49%)
Jul 12, 2017 2.480 2.490 2.350 2.410 687,375 -0.08(-3.21%)
Jul 11, 2017 2.290 2.490 2.280 2.490 1,215,557 +0.21(+9.21%)
Jul 10, 2017 2.210 2.340 2.150 2.280 587,663 +0.08(+3.64%)
Jul 07, 2017 2.170 2.220 2.140 2.200 310,765 +0.02(+0.92%)
Jul 06, 2017 2.150 2.240 2.125 2.180 275,422 +0.03(+1.40%)
Jul 05, 2017 2.150 2.240 2.110 2.150 327,160 -0.05(-2.27%)
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.