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 (%)
Nov 30, 2018 0.8200 0.8400 0.7900 0.7900 301,000 -0.03(-3.66%)
Nov 29, 2018 0.8000 0.8400 0.7800 0.8200 477,063 +0.02(+2.50%)
Nov 28, 2018 0.7900 0.8100 0.7500 0.8000 749,309 +0.06(+8.11%)
Nov 27, 2018 0.9280 0.9299 0.7000 0.7400 2,065,515 -0.19(-20.26%)
Nov 26, 2018 0.9500 0.9500 0.9200 0.9280 250,525 -0.01(-1.28%)
Nov 23, 2018 0.9300 0.9700 0.9300 0.9400 127,400 -0.01(-0.55%)
Nov 21, 2018 0.9452 0.9452 0.9452 0 +0.02(+1.63%)
Nov 20, 2018 0.9400 0.9500 0.9000 0.9300 477,564 -0.03(-2.90%)
Nov 19, 2018 0.9500 1.020 0.9290 0.9578 377,560 +0.01(+0.82%)
Nov 16, 2018 0.9750 1.040 0.9500 0.9500 358,600 -0.02(-2.09%)
Nov 15, 2018 0.9500 0.9999 0.9495 0.9703 211,723 +0.01(+1.07%)
Nov 14, 2018 0.9800 1.000 0.9500 0.9600 358,069 -0.01(-1.06%)
Nov 13, 2018 0.9700 1.010 0.9505 0.9703 353,950 +0.00(+0.03%)
Nov 12, 2018 1.020 1.030 0.9400 0.9700 520,832 -0.05(-5.37%)
Nov 09, 2018 1.030 1.040 1.010 1.025 208,400 -0.01(-0.49%)
Nov 08, 2018 1.020 1.050 1.000 1.030 447,253 +0.01(+0.98%)
Nov 07, 2018 1.060 1.070 1.000 1.020 599,194 -0.04(-3.77%)
Nov 06, 2018 1.050 1.080 1.040 1.060 233,074 +0.02(+1.92%)
Nov 05, 2018 1.080 1.110 1.030 1.040 528,378 -0.03(-2.80%)
Nov 02, 2018 1.050 1.090 1.030 1.070 352,100 -0.03(-2.73%)
Nov 01, 2018 1.090 1.140 1.070 1.100 754,147 +0.02(+1.85%)
Oct 31, 2018 1.020 1.110 1.010 1.080 461,057 +0.06(+5.88%)
Oct 30, 2018 1.000 1.030 0.9900 1.020 317,985 +0.02(+2.00%)
Oct 29, 2018 1.030 1.050 0.9900 1.000 660,928 -0.02(-1.96%)
Oct 26, 2018 1.210 1.230 1.010 1.020 2,494,500 -0.07(-6.42%)
Oct 25, 2018 1.080 1.100 1.060 1.090 365,530 +0.02(+1.87%)
Oct 24, 2018 1.090 1.120 1.040 1.070 393,063 -0.01(-0.93%)
Oct 23, 2018 1.060 1.140 1.040 1.080 520,707 -0.01(-0.92%)
Oct 22, 2018 1.200 1.210 1.070 1.090 486,216 -0.09(-7.63%)
Oct 19, 2018 1.230 1.240 1.150 1.180 374,300 -0.03(-2.48%)
Oct 18, 2018 1.260 1.290 1.210 1.210 438,130 -0.06(-4.72%)
Oct 17, 2018 1.290 1.310 1.250 1.270 208,821 -0.02(-1.55%)
Oct 16, 2018 1.260 1.310 1.260 1.290 242,929 +0.02(+1.57%)
Oct 15, 2018 1.290 1.320 1.270 1.270 261,119 -0.02(-1.55%)
Oct 12, 2018 1.290 1.330 1.270 1.290 477,500 +0.02(+1.57%)
Oct 11, 2018 1.290 1.310 1.250 1.270 627,562 -0.02(-1.55%)
Oct 10, 2018 1.360 1.390 1.270 1.290 990,739 -0.06(-4.44%)
Oct 09, 2018 1.350 1.440 1.330 1.350 707,669 +0.00(+0.00%)
Oct 08, 2018 1.320 1.360 1.280 1.350 290,341 +0.03(+2.27%)
Oct 05, 2018 1.280 1.350 1.260 1.320 579,700 +0.04(+3.13%)
Oct 04, 2018 1.330 1.330 1.240 1.280 582,587 -0.06(-4.48%)
Oct 03, 2018 1.290 1.370 1.250 1.340 644,387 +0.07(+5.51%)
Oct 02, 2018 1.260 1.310 1.220 1.270 442,269 +0.02(+1.60%)
Oct 01, 2018 1.220 1.280 1.220 1.250 582,170 +0.04(+3.31%)
Sep 28, 2018 1.190 1.250 1.190 1.210 364,000 +0.02(+1.68%)
Sep 27, 2018 1.250 1.260 1.190 1.190 470,832 -0.07(-5.56%)
Sep 26, 2018 1.290 1.300 1.230 1.260 507,476 -0.01(-0.79%)
Sep 25, 2018 1.180 1.300 1.160 1.270 1,783,167 +0.09(+7.63%)
Sep 24, 2018 1.170 1.180 1.150 1.180 332,890 +0.02(+1.72%)
Sep 21, 2018 1.160 1.200 1.140 1.160 639,900 +0.01(+0.87%)
Sep 20, 2018 1.110 1.160 1.100 1.150 383,140 +0.05(+4.55%)
Sep 19, 2018 1.090 1.150 1.080 1.100 570,353 +0.01(+0.92%)
Sep 18, 2018 1.080 1.110 1.071 1.090 287,775 +0.01(+0.93%)
Sep 17, 2018 1.120 1.120 1.070 1.080 270,947 +0.00(+0.00%)
Sep 14, 2018 1.080 1.120 1.060 1.080 339,200 +0.00(+0.00%)
Sep 13, 2018 1.100 1.120 1.070 1.080 258,118 -0.01(-0.92%)
Sep 12, 2018 1.110 1.130 1.060 1.090 307,818 +0.00(+0.00%)
Sep 11, 2018 1.080 1.130 1.060 1.090 491,844 +0.00(+0.00%)
Sep 10, 2018 1.080 1.120 1.040 1.090 406,044 +0.01(+0.93%)
Sep 07, 2018 1.120 1.160 1.070 1.080 360,300 -0.03(-2.70%)
Sep 06, 2018 1.150 1.170 1.080 1.110 1,001,266 -0.06(-5.13%)
Sep 05, 2018 1.040 1.300 1.030 1.170 5,923,361 +0.14(+13.59%)
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.