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 28, 2014 1.800 1.870 1.770 1.805 166,514 -0.02(-0.82%)
Nov 26, 2014 1.770 1.820 1.820 1.820 183,400 +0.04(+2.25%)
Nov 25, 2014 1.830 1.830 1.750 1.780 90,944 -0.02(-1.11%)
Nov 24, 2014 1.790 1.860 1.760 1.800 278,246 +0.01(+0.56%)
Nov 21, 2014 1.750 1.801 1.720 1.790 345,550 +0.05(+2.87%)
Nov 20, 2014 1.720 1.880 1.720 1.740 445,522 +0.00(+0.00%)
Nov 19, 2014 1.690 1.740 1.680 1.740 159,697 +0.06(+3.57%)
Nov 18, 2014 1.690 1.720 1.670 1.680 144,929 -0.01(-0.59%)
Nov 17, 2014 1.710 1.750 1.680 1.690 142,756 -0.01(-0.59%)
Nov 14, 2014 1.690 1.700 1.650 1.700 294,287 +0.02(+1.19%)
Nov 13, 2014 1.700 1.730 1.660 1.680 134,092 -0.03(-1.75%)
Nov 12, 2014 1.750 1.800 1.700 1.710 154,558 -0.04(-2.29%)
Nov 11, 2014 1.740 1.796 1.700 1.750 85,869 +0.01(+0.57%)
Nov 10, 2014 1.720 1.820 1.720 1.740 189,081 -0.01(-0.57%)
Nov 07, 2014 1.720 1.760 1.650 1.750 305,082 +0.01(+0.57%)
Nov 06, 2014 1.740 1.780 1.700 1.740 191,914 +0.02(+1.16%)
Nov 05, 2014 1.840 1.840 1.700 1.720 306,503 -0.07(-3.91%)
Nov 04, 2014 1.770 1.800 1.760 1.790 129,511 +0.00(+0.00%)
Nov 03, 2014 1.780 1.810 1.760 1.790 147,364 +0.00(+0.00%)
Oct 31, 2014 1.840 1.840 1.763 1.790 246,325 +0.00(+0.00%)
Oct 30, 2014 1.820 1.850 1.780 1.790 138,589 -0.03(-1.65%)
Oct 29, 2014 1.810 1.850 1.800 1.820 131,845 +0.03(+1.68%)
Oct 28, 2014 1.760 1.850 1.750 1.790 284,940 +0.03(+1.70%)
Oct 27, 2014 1.820 1.790 1.750 1.760 288,364 -0.03(-1.68%)
Oct 24, 2014 1.780 1.820 1.770 1.790 129,285 +0.00(+0.00%)
Oct 23, 2014 1.820 1.870 1.780 1.790 172,344 -0.03(-1.65%)
Oct 22, 2014 1.850 1.920 1.800 1.820 241,348 -0.01(-0.55%)
Oct 21, 2014 1.820 1.960 1.800 1.830 534,149 +0.02(+1.10%)
Oct 20, 2014 1.770 1.820 1.750 1.810 71,884 +0.03(+1.69%)
Oct 17, 2014 1.800 1.820 1.750 1.780 145,217 -0.00(-0.01%)
Oct 16, 2014 1.725 1.820 1.725 1.780 180,375 +0.03(+1.72%)
Oct 15, 2014 1.690 1.780 1.650 1.750 248,126 +0.04(+2.34%)
Oct 14, 2014 1.700 1.760 1.690 1.710 170,690 +0.04(+2.40%)
Oct 13, 2014 1.750 1.780 1.750 1.670 541,605 -0.10(-5.65%)
Oct 10, 2014 1.830 1.850 1.770 1.770 331,396 -0.08(-4.32%)
Oct 09, 2014 1.920 1.970 1.820 1.850 327,782 -0.10(-5.13%)
Oct 08, 2014 1.900 1.950 1.800 1.950 462,845 +0.04(+2.09%)
Oct 07, 2014 1.900 1.980 1.880 1.910 301,127 +0.00(+0.00%)
Oct 06, 2014 1.950 2.040 1.890 1.910 440,624 -0.02(-1.04%)
Oct 03, 2014 1.960 1.960 1.900 1.930 143,223 +0.00(+0.00%)
Oct 02, 2014 1.940 1.940 1.850 1.930 300,930 +0.02(+1.05%)
Oct 01, 2014 1.920 1.920 1.880 1.910 359,315 -0.03(-1.55%)
Sep 30, 2014 1.890 2.150 1.870 1.940 3,085,002 +0.05(+2.65%)
Sep 29, 2014 1.870 1.940 1.870 1.890 172,675 +0.02(+1.07%)
Sep 26, 2014 1.910 1.957 1.870 1.870 329,382 -0.05(-2.60%)
Sep 25, 2014 1.890 2.090 1.880 1.920 444,848 -0.01(-0.52%)
Sep 24, 2014 1.870 1.947 1.870 1.930 157,735 +0.05(+2.66%)
Sep 23, 2014 1.880 1.900 1.870 1.880 214,499 +0.00(+0.27%)
Sep 22, 2014 1.960 1.990 1.870 1.875 487,335 -0.08(-4.34%)
Sep 19, 2014 2.080 2.190 1.940 1.960 1,409,307 +0.04(+2.08%)
Sep 18, 2014 1.920 1.980 1.891 1.920 167,805 -0.01(-0.52%)
Sep 17, 2014 1.860 1.990 1.860 1.930 256,030 +0.06(+3.21%)
Sep 16, 2014 1.860 1.890 1.850 1.870 184,469 +0.01(+0.54%)
Sep 15, 2014 1.910 1.910 1.830 1.860 395,945 -0.06(-3.12%)
Sep 12, 2014 1.950 1.990 1.900 1.920 284,249 -0.01(-0.52%)
Sep 11, 2014 1.970 1.970 1.900 1.930 209,362 -0.04(-2.03%)
Sep 10, 2014 1.980 1.980 1.940 1.970 312,370 +0.01(+0.51%)
Sep 09, 2014 2.060 2.090 1.930 1.960 522,547 -0.10(-4.85%)
Sep 08, 2014 2.040 2.090 2.010 2.060 437,718 +0.03(+1.48%)
Sep 05, 2014 2.020 2.082 1.990 2.030 537,931 -0.01(-0.49%)
Sep 04, 2014 2.130 2.150 2.025 2.040 929,614 -0.08(-3.77%)
Sep 03, 2014 2.200 2.220 2.100 2.120 489,909 -0.05(-2.30%)
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.