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 (%)
Jun 30, 2014 2.020 2.050 1.980 2.010 406,788 -0.03(-1.47%)
Jun 27, 2014 2.060 2.076 2.000 2.040 362,789 -0.02(-0.97%)
Jun 26, 2014 2.040 2.100 1.990 2.060 352,192 +0.00(+0.00%)
Jun 25, 2014 2.010 2.090 1.960 2.060 549,211 +0.05(+2.49%)
Jun 24, 2014 2.210 2.240 1.960 2.010 1,598,452 -0.18(-8.22%)
Jun 23, 2014 2.090 2.360 2.080 2.190 3,016,703 +0.08(+3.79%)
Jun 20, 2014 2.070 2.150 2.070 2.110 708,405 +0.02(+0.96%)
Jun 19, 2014 2.150 2.150 2.030 2.090 547,824 -0.02(-0.95%)
Jun 18, 2014 2.180 2.200 2.090 2.110 600,357 -0.04(-1.86%)
Jun 17, 2014 2.020 2.180 1.970 2.150 2,062,093 +0.15(+7.50%)
Jun 16, 2014 1.970 2.020 1.940 2.000 523,710 +0.05(+2.56%)
Jun 13, 2014 1.990 2.003 1.920 1.950 495,193 -0.03(-1.52%)
Jun 12, 2014 1.990 2.030 1.910 1.980 620,855 -0.02(-1.00%)
Jun 11, 2014 1.980 2.030 1.950 2.000 652,527 +0.00(+0.00%)
Jun 10, 2014 2.140 2.160 1.970 2.000 885,538 +0.06(+3.09%)
Jun 06, 2014 1.960 2.000 1.870 1.940 1,294,378 -0.07(-3.48%)
Jun 05, 2014 2.100 2.250 1.930 2.010 9,050,753 +0.25(+14.20%)
Jun 04, 2014 1.710 1.800 1.710 1.760 372,581 +0.00(+0.00%)
Jun 03, 2014 1.780 1.800 1.700 1.760 751,934 -0.02(-1.12%)
Jun 02, 2014 1.850 1.890 1.755 1.780 624,309 -0.14(-7.29%)
May 30, 2014 1.980 2.000 1.880 1.920 638,536 -0.06(-3.03%)
May 29, 2014 1.950 2.030 1.900 1.980 949,712 +0.03(+1.54%)
May 28, 2014 1.850 2.010 1.820 1.950 1,828,530 +0.09(+4.84%)
May 27, 2014 1.820 1.890 1.800 1.860 746,676 +0.05(+2.76%)
May 23, 2014 1.700 1.810 1.810 1.810 1,712,900 +0.10(+5.85%)
May 22, 2014 1.680 1.730 1.660 1.710 176,813 +0.03(+1.79%)
May 21, 2014 1.690 1.740 1.660 1.680 257,448 -0.03(-1.75%)
May 20, 2014 1.690 1.770 1.670 1.710 393,793 +0.04(+2.40%)
May 19, 2014 1.600 1.680 1.590 1.670 249,276 +0.08(+5.03%)
May 16, 2014 1.640 1.670 1.580 1.590 360,828 -0.06(-3.64%)
May 15, 2014 1.690 1.690 1.620 1.650 304,401 -0.03(-1.79%)
May 14, 2014 1.650 1.810 1.610 1.680 1,475,028 +0.03(+1.82%)
May 13, 2014 1.640 1.710 1.630 1.650 444,597 +0.02(+1.23%)
May 12, 2014 1.590 1.670 1.580 1.630 231,946 +0.04(+2.52%)
May 09, 2014 1.550 1.620 1.550 1.590 297,149 +0.04(+2.58%)
May 08, 2014 1.580 1.580 1.550 1.550 319,343 -0.02(-1.27%)
May 07, 2014 1.610 1.644 1.550 1.570 634,765 -0.03(-1.88%)
May 06, 2014 1.650 1.720 1.600 1.600 1,063,863 -0.05(-3.03%)
May 05, 2014 1.700 1.720 1.620 1.650 418,787 -0.05(-2.65%)
May 02, 2014 1.680 1.720 1.650 1.695 304,838 +0.02(+0.89%)
May 01, 2014 1.670 1.750 1.630 1.680 180,265 -0.01(-0.59%)
Apr 30, 2014 1.760 1.770 1.650 1.690 546,693 -0.05(-2.87%)
Apr 29, 2014 1.650 1.790 1.650 1.740 713,033 +0.08(+4.82%)
Apr 28, 2014 1.700 1.715 1.620 1.660 312,178 -0.03(-1.78%)
Apr 25, 2014 1.680 1.690 1.630 1.690 250,283 +0.04(+2.42%)
Apr 24, 2014 1.690 1.730 1.640 1.650 367,911 -0.02(-1.20%)
Apr 23, 2014 1.650 1.720 1.640 1.670 371,523 +0.04(+2.45%)
Apr 22, 2014 1.690 1.700 1.630 1.630 370,398 -0.05(-2.97%)
Apr 21, 2014 1.650 1.710 1.650 1.680 356,257 +0.04(+2.43%)
Apr 17, 2014 1.640 1.640 1.640 1.640 275,400 -0.01(-0.61%)
Apr 16, 2014 1.600 1.670 1.570 1.650 388,671 +0.06(+4.10%)
Apr 15, 2014 1.670 1.740 1.490 1.585 1,729,543 -0.09(-5.65%)
Apr 14, 2014 1.770 1.800 1.680 1.680 455,212 -0.06(-3.45%)
Apr 11, 2014 1.770 1.770 1.700 1.740 567,971 +0.00(+0.00%)
Apr 10, 2014 1.840 1.844 1.710 1.740 1,102,087 -0.11(-5.95%)
Apr 09, 2014 1.850 1.890 1.830 1.850 388,483 -0.01(-0.53%)
Apr 08, 2014 1.830 1.890 1.760 1.860 429,974 +0.04(+2.19%)
Apr 07, 2014 1.840 1.850 1.730 1.820 755,939 +0.00(+0.00%)
Apr 04, 2014 1.930 1.940 1.780 1.820 1,251,134 -0.09(-4.71%)
Apr 03, 2014 2.010 2.050 1.890 1.910 1,078,284 -0.10(-4.98%)
Apr 02, 2014 1.970 2.100 1.920 2.010 3,078,729 +0.04(+2.03%)
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.