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 (%)
Apr 29, 2016 2.150 2.160 2.120 2.160 167,900 +0.02(+0.93%)
Apr 28, 2016 1.960 2.210 1.960 2.140 453,409 +0.18(+8.91%)
Apr 27, 2016 1.790 1.980 1.780 1.965 363,011 +0.12(+6.79%)
Apr 26, 2016 1.840 1.890 1.810 1.840 171,281 -0.01(-0.54%)
Apr 25, 2016 1.810 1.856 1.810 1.850 114,121 +0.03(+1.65%)
Apr 22, 2016 1.880 1.880 1.820 1.820 62,332 -0.04(-2.15%)
Apr 21, 2016 1.800 1.870 1.780 1.860 247,880 +0.06(+3.33%)
Apr 20, 2016 1.820 1.860 1.760 1.800 277,988 +0.00(+0.00%)
Apr 19, 2016 1.910 1.960 1.800 1.800 239,914 -0.13(-6.74%)
Apr 18, 2016 1.860 1.950 1.860 1.930 308,509 +0.11(+6.04%)
Apr 15, 2016 1.810 1.910 1.770 1.820 231,853 +0.00(+0.00%)
Apr 14, 2016 1.840 1.840 1.790 1.820 85,758 -0.03(-1.62%)
Apr 13, 2016 1.770 1.860 1.740 1.850 125,278 +0.07(+3.93%)
Apr 12, 2016 1.770 1.800 1.740 1.780 71,467 +0.02(+1.14%)
Apr 11, 2016 1.800 1.800 1.740 1.760 265,215 -0.02(-1.12%)
Apr 08, 2016 1.820 1.820 1.770 1.780 118,434 -0.04(-2.20%)
Apr 07, 2016 1.780 1.820 1.760 1.820 131,139 +0.03(+1.68%)
Apr 06, 2016 1.770 1.820 1.760 1.790 195,099 +0.02(+1.13%)
Apr 05, 2016 1.820 1.840 1.770 1.770 122,191 -0.05(-2.75%)
Apr 04, 2016 1.770 1.830 1.720 1.820 164,668 +0.08(+4.60%)
Apr 01, 2016 1.870 1.880 1.740 1.740 186,378 -0.13(-6.95%)
Mar 31, 2016 1.920 1.980 1.850 1.870 355,248 -0.02(-1.06%)
Mar 30, 2016 1.840 1.950 1.800 1.890 514,240 +0.08(+4.42%)
Mar 29, 2016 1.800 1.840 1.760 1.810 363,340 +0.02(+1.12%)
Mar 28, 2016 1.750 1.880 1.750 1.790 284,996 +0.06(+3.47%)
Mar 24, 2016 1.740 1.730 1.730 1.730 501,900 -0.03(-1.70%)
Mar 23, 2016 1.830 1.890 1.750 1.760 318,921 -0.09(-4.86%)
Mar 22, 2016 1.700 1.920 1.700 1.850 1,177,611 +0.09(+5.11%)
Mar 21, 2016 1.920 1.960 1.645 1.760 1,024,456 -0.15(-7.85%)
Mar 18, 2016 1.950 2.010 1.860 1.910 479,231 -0.04(-2.05%)
Mar 17, 2016 2.150 2.172 1.950 1.950 984,412 -0.18(-8.45%)
Mar 16, 2016 2.160 2.210 2.130 2.130 266,407 +0.02(+0.95%)
Mar 15, 2016 2.300 2.320 2.070 2.110 720,456 -0.20(-8.66%)
Mar 14, 2016 2.350 2.370 2.300 2.310 201,630 -0.04(-1.70%)
Mar 11, 2016 2.400 2.435 2.330 2.350 225,720 -0.01(-0.42%)
Mar 10, 2016 2.570 2.570 2.330 2.360 432,606 -0.15(-5.98%)
Mar 09, 2016 2.750 2.750 2.510 2.510 283,005 -0.09(-3.46%)
Mar 08, 2016 2.760 2.760 2.400 2.600 719,684 -0.25(-8.77%)
Mar 07, 2016 2.840 2.940 2.840 2.850 193,606 -0.01(-0.35%)
Mar 04, 2016 2.880 2.950 2.840 2.860 241,504 -0.05(-1.72%)
Mar 03, 2016 2.930 3.000 2.900 2.910 175,354 -0.04(-1.36%)
Mar 02, 2016 2.890 2.960 2.880 2.950 50,266 +0.04(+1.37%)
Mar 01, 2016 2.930 3.000 2.880 2.910 152,338 -0.04(-1.36%)
Feb 29, 2016 2.920 3.080 2.900 2.950 457,412 +0.05(+1.72%)
Feb 26, 2016 2.930 2.930 2.830 2.900 89,445 +0.03(+1.05%)
Feb 25, 2016 2.880 2.930 2.860 2.870 92,919 -0.04(-1.37%)
Feb 24, 2016 2.880 2.930 2.800 2.910 156,427 +0.00(+0.00%)
Feb 23, 2016 2.960 3.000 2.860 2.910 92,727 -0.08(-2.68%)
Feb 22, 2016 2.890 3.050 2.853 2.990 331,057 +0.14(+4.91%)
Feb 19, 2016 2.740 2.880 2.740 2.850 218,628 +0.12(+4.40%)
Feb 18, 2016 2.740 2.790 2.700 2.730 85,262 -0.01(-0.36%)
Feb 17, 2016 2.700 2.750 2.645 2.740 108,734 +0.08(+3.01%)
Feb 16, 2016 2.620 2.720 2.620 2.660 160,599 +0.05(+1.92%)
Feb 12, 2016 2.660 2.610 2.610 2.610 144,900 -0.04(-1.51%)
Feb 11, 2016 2.630 2.665 2.630 2.650 117,340 -0.04(-1.49%)
Feb 10, 2016 2.680 2.770 2.630 2.690 136,483 +0.04(+1.51%)
Feb 09, 2016 2.680 2.752 2.540 2.650 282,982 -0.06(-2.21%)
Feb 08, 2016 2.800 2.910 2.680 2.710 426,405 -0.09(-3.21%)
Feb 05, 2016 2.650 2.820 2.600 2.800 304,790 +0.15(+5.66%)
Feb 04, 2016 2.720 2.740 2.590 2.650 253,868 -0.05(-1.85%)
Feb 03, 2016 2.760 2.760 2.670 2.700 84,225 -0.05(-1.82%)
Feb 02, 2016 2.710 2.775 2.610 2.750 112,957 +0.02(+0.73%)
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.