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, 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%)
Nov 01, 2012 2.310 2.310 2.210 2.210 88,373 -0.07(-3.07%)
Oct 31, 2012 2.320 2.378 2.280 2.280 96,147 -0.07(-2.98%)
Oct 26, 2012 2.330 2.350 2.350 2.350 49,600 +0.05(+2.17%)
Oct 25, 2012 2.350 2.420 2.280 2.300 58,759 -0.03(-1.29%)
Oct 24, 2012 2.510 2.620 2.320 2.330 127,080 -0.14(-5.67%)
Oct 23, 2012 2.640 2.640 2.470 2.470 167,779 +0.07(+2.92%)
Oct 19, 2012 2.410 2.500 2.370 2.400 91,281 +0.02(+0.84%)
Oct 18, 2012 2.400 2.480 2.350 2.380 73,111 -0.02(-0.83%)
Oct 17, 2012 2.280 2.430 2.260 2.400 86,337 +0.10(+4.35%)
Oct 16, 2012 2.300 2.320 2.250 2.300 32,482 +0.03(+1.32%)
Oct 15, 2012 2.280 2.300 2.240 2.270 32,269 -0.02(-0.83%)
Oct 12, 2012 2.280 2.340 2.230 2.289 32,592 -0.02(-0.91%)
Oct 11, 2012 2.180 2.330 2.180 2.310 147,317 +0.12(+5.48%)
Oct 10, 2012 2.370 2.400 2.150 2.190 189,076 -0.19(-7.98%)
Oct 09, 2012 2.450 2.480 2.360 2.380 68,779 -0.08(-3.25%)
Oct 08, 2012 2.500 2.500 2.430 2.460 84,322 -0.04(-1.60%)
Oct 05, 2012 2.400 2.540 2.400 2.500 329,581 +0.14(+5.93%)
Oct 04, 2012 2.370 2.390 2.330 2.360 80,563 -0.03(-1.26%)
Oct 03, 2012 2.290 2.420 2.240 2.390 211,198 +0.12(+5.29%)
Oct 02, 2012 2.250 2.310 2.170 2.270 94,008 +0.03(+1.27%)
Oct 01, 2012 2.390 2.390 2.200 2.241 159,042 -0.08(-3.38%)
Sep 28, 2012 2.420 2.420 2.190 2.320 213,492 +0.06(+2.65%)
Sep 27, 2012 2.100 2.530 2.100 2.260 1,007,869 +0.16(+7.62%)
Sep 26, 2012 2.240 2.350 2.080 2.100 381,312 -0.16(-7.08%)
Sep 25, 2012 2.150 2.300 2.121 2.260 317,940 +0.11(+5.12%)
Sep 24, 2012 2.230 2.320 1.955 2.150 637,665 -0.08(-3.59%)
Sep 21, 2012 2.510 2.538 2.170 2.230 1,044,344 -0.33(-12.89%)
Sep 20, 2012 2.820 2.830 2.520 2.560 334,778 -0.25(-8.90%)
Sep 19, 2012 2.740 2.830 2.710 2.810 273,783 +0.06(+2.18%)
Sep 18, 2012 2.660 2.780 2.641 2.750 174,895 +0.09(+3.38%)
Sep 17, 2012 2.530 2.710 2.520 2.660 248,316 +0.08(+3.10%)
Sep 14, 2012 2.580 2.620 2.530 2.580 126,834 -0.02(-0.77%)
Sep 13, 2012 2.570 2.650 2.560 2.600 92,440 -0.03(-1.14%)
Sep 12, 2012 2.590 2.690 2.550 2.630 140,298 +0.04(+1.54%)
Sep 11, 2012 2.620 2.670 2.550 2.590 104,554 -0.03(-1.15%)
Sep 10, 2012 2.520 2.730 2.500 2.620 199,586 +0.07(+2.75%)
Sep 07, 2012 2.620 2.670 2.520 2.550 180,221 -0.11(-4.14%)
Sep 06, 2012 2.770 2.840 2.470 2.660 357,869 -0.11(-3.97%)
Sep 05, 2012 2.820 2.940 2.680 2.770 376,617 +0.01(+0.36%)
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.