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

Microvision (NQ: MVIS )

1.400 -0.060 (-4.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jan 31, 2013 1.850 1.950 1.841 1.850 41,967 +0.00(+0.00%)
Jan 30, 2013 1.900 1.900 1.850 1.850 72,121 -0.03(-1.60%)
Jan 29, 2013 1.900 1.930 1.860 1.880 57,553 -0.02(-1.05%)
Jan 28, 2013 1.900 1.940 1.880 1.900 51,293 +0.00(+0.00%)
Jan 25, 2013 1.860 1.920 1.860 1.900 66,603 +0.02(+1.06%)
Jan 24, 2013 1.890 1.910 1.860 1.880 66,121 -0.02(-1.05%)
Jan 23, 2013 1.920 1.940 1.900 1.900 96,928 -0.02(-1.04%)
Jan 22, 2013 1.900 1.950 1.900 1.920 40,250 +0.02(+1.05%)
Jan 18, 2013 1.940 1.940 1.880 1.900 62,433 -0.02(-1.04%)
Jan 17, 2013 1.900 1.950 1.869 1.920 101,057 -0.00(-0.03%)
Jan 16, 2013 1.980 1.990 1.900 1.921 78,268 -0.08(-3.97%)
Jan 15, 2013 1.960 2.000 1.900 2.000 113,810 +0.05(+2.56%)
Jan 14, 2013 2.010 2.010 1.910 1.950 152,918 -0.04(-2.01%)
Jan 11, 2013 2.110 2.140 1.901 1.990 175,065 -0.11(-5.24%)
Jan 10, 2013 2.060 2.190 2.020 2.100 67,843 +0.02(+0.96%)
Jan 09, 2013 2.120 2.160 2.050 2.080 33,576 -0.01(-0.48%)
Jan 08, 2013 2.130 2.270 2.020 2.090 172,559 -0.17(-7.52%)
Jan 07, 2013 2.150 2.280 2.150 2.260 150,053 +0.11(+5.12%)
Jan 04, 2013 2.100 2.180 2.070 2.150 180,452 +0.07(+3.37%)
Jan 03, 2013 1.990 2.090 1.990 2.080 122,123 +0.10(+5.05%)
Jan 02, 2013 1.941 2.047 1.918 1.980 143,390 +0.06(+3.23%)
Dec 31, 2012 1.930 1.950 1.840 1.918 179,905 -0.04(-2.14%)
Dec 28, 2012 1.960 1.989 1.910 1.960 71,045 +0.01(+0.51%)
Dec 27, 2012 1.930 1.960 1.910 1.950 59,085 +0.01(+0.52%)
Dec 26, 2012 2.010 2.010 1.940 1.940 65,111 -0.05(-2.51%)
Dec 24, 2012 2.020 2.050 1.980 1.990 30,296 -0.01(-0.50%)
Dec 21, 2012 2.020 2.080 1.960 2.000 95,266 -0.07(-3.38%)
Dec 20, 2012 2.060 2.080 2.030 2.070 43,804 +0.00(+0.00%)
Dec 19, 2012 2.100 2.100 2.030 2.070 66,108 +0.00(+0.00%)
Dec 18, 2012 2.120 2.150 2.070 2.070 104,044 -0.06(-2.82%)
Dec 17, 2012 2.060 2.150 2.040 2.130 54,512 +0.06(+2.90%)
Dec 14, 2012 2.100 2.125 2.060 2.070 38,902 -0.03(-1.43%)
Dec 13, 2012 2.040 2.110 2.010 2.100 51,696 +0.05(+2.44%)
Dec 12, 2012 2.100 2.139 2.010 2.050 52,583 -0.07(-3.30%)
Dec 11, 2012 2.080 2.130 2.030 2.120 62,894 +0.06(+2.91%)
Dec 10, 2012 2.090 2.120 2.030 2.060 61,262 +0.00(+0.00%)
Dec 07, 2012 2.170 2.190 1.960 2.060 308,763 -0.09(-4.19%)
Dec 06, 2012 2.250 2.260 2.060 2.150 271,041 -0.09(-4.02%)
Dec 05, 2012 2.310 2.350 2.240 2.240 152,790 -0.06(-2.61%)
Dec 04, 2012 2.390 2.450 2.290 2.300 74,808 -0.26(-10.16%)
Nov 30, 2012 2.600 2.600 2.500 2.560 49,528 -0.02(-0.78%)
Nov 29, 2012 2.540 2.650 2.520 2.580 49,182 +0.02(+0.78%)
Nov 28, 2012 2.400 2.560 2.310 2.560 89,744 +0.13(+5.35%)
Nov 27, 2012 2.620 2.670 2.300 2.430 244,065 -0.18(-6.90%)
Nov 26, 2012 2.550 2.720 2.550 2.610 325,088 +0.02(+0.77%)
Nov 23, 2012 2.570 2.650 2.530 2.590 21,964 +0.04(+1.57%)
Nov 21, 2012 2.550 2.670 2.520 2.550 197,582 -0.04(-1.54%)
Nov 20, 2012 2.370 2.610 2.310 2.590 352,816 +0.21(+8.82%)
Nov 19, 2012 2.290 2.460 2.220 2.380 122,728 +0.10(+4.39%)
Nov 16, 2012 2.300 2.320 2.210 2.280 47,324 -0.02(-0.87%)
Nov 15, 2012 2.290 2.300 2.250 2.300 33,336 +0.03(+1.32%)
Nov 14, 2012 2.260 2.340 2.250 2.270 29,118 +0.01(+0.44%)
Nov 13, 2012 2.270 2.349 2.260 2.260 75,285 -0.05(-2.17%)
Nov 12, 2012 2.270 2.340 2.240 2.310 61,921 +0.07(+3.13%)
Nov 09, 2012 2.190 2.300 2.190 2.240 71,031 +0.05(+2.28%)
Nov 08, 2012 2.250 2.300 2.180 2.190 96,344 -0.08(-3.52%)
Nov 07, 2012 2.320 2.350 2.230 2.270 97,271 -0.06(-2.53%)
Nov 06, 2012 2.350 2.420 2.270 2.329 57,889 +0.03(+1.26%)
Nov 05, 2012 2.310 2.372 2.280 2.300 133,720 +0.10(+4.55%)
Nov 02, 2012 2.200 2.260 2.190 2.200 112,027 -0.01(-0.45%)
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.