Microvision (NQ: MVIS )

12.74 USD +0.40 (+3.24%)
Streaming Delayed Price Updated: 4:31 AM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 1.720 1.740 1.571 1.600 434,633 -0.11(-6.43%)
Feb 27, 2017 1.750 1.760 1.690 1.710 203,289 -0.02(-1.16%)
Feb 24, 2017 1.720 1.740 1.670 1.730 236,868 +0.02(+1.17%)
Feb 23, 2017 1.720 1.750 1.650 1.710 266,935 +0.02(+1.18%)
Feb 22, 2017 1.770 1.770 1.680 1.690 394,607 -0.06(-3.70%)
Feb 21, 2017 1.800 1.840 1.690 1.755 743,682 -0.07(-3.57%)
Feb 17, 2017 1.820 1.820 1.820 0 +0.04(+2.25%)
Feb 16, 2017 1.830 1.875 1.760 1.780 461,817 -0.01(-0.56%)
Feb 15, 2017 1.920 1.920 1.780 1.790 762,444 -0.10(-5.29%)
Feb 14, 2017 1.630 1.940 1.620 1.890 1,720,448 +0.28(+17.39%)
Feb 13, 2017 1.680 1.735 1.600 1.610 339,739 -0.06(-3.59%)
Feb 10, 2017 1.730 1.733 1.630 1.670 313,643 -0.04(-2.34%)
Feb 09, 2017 1.700 1.770 1.670 1.710 404,428 +0.04(+2.40%)
Feb 08, 2017 1.770 1.770 1.650 1.670 591,248 -0.11(-6.18%)
Feb 07, 2017 1.710 1.830 1.610 1.780 1,347,338 +0.22(+14.10%)
Feb 06, 2017 1.740 1.740 1.550 1.560 651,051 -0.15(-8.77%)
Feb 03, 2017 1.530 1.740 1.520 1.710 1,335,558 +0.20(+13.25%)
Feb 02, 2017 1.370 1.540 1.350 1.510 459,726 +0.12(+8.63%)
Feb 01, 2017 1.350 1.390 1.330 1.390 132,130 +0.04(+2.96%)
Jan 31, 2017 1.370 1.400 1.350 1.350 267,573 -0.05(-3.57%)
Jan 30, 2017 1.460 1.460 1.370 1.400 323,145 -0.05(-3.45%)
Jan 27, 2017 1.500 1.500 1.420 1.450 628,319 -0.03(-2.03%)
Jan 26, 2017 1.270 1.500 1.270 1.480 1,461,549 +0.22(+17.46%)
Jan 25, 2017 1.180 1.260 1.160 1.260 227,972 +0.10(+8.62%)
Jan 24, 2017 1.240 1.240 1.150 1.160 549,985 -0.07(-5.69%)
Jan 23, 2017 1.220 1.240 1.219 1.230 136,033 +0.01(+0.82%)
Jan 20, 2017 1.280 1.280 1.210 1.220 188,351 -0.04(-3.17%)
Jan 19, 2017 1.300 1.314 1.250 1.260 160,472 -0.03(-2.33%)
Jan 18, 2017 1.330 1.340 1.280 1.290 271,481 -0.02(-1.53%)
Jan 17, 2017 1.310 1.360 1.300 1.310 197,135 +0.00(+0.00%)
Jan 13, 2017 1.310 1.310 1.310 0 -0.05(-3.68%)
Jan 12, 2017 1.410 1.420 1.330 1.360 280,136 -0.06(-4.23%)
Jan 11, 2017 1.270 1.450 1.250 1.420 761,013 +0.14(+10.94%)
Jan 10, 2017 1.290 1.320 1.260 1.280 302,730 -0.02(-1.54%)
Jan 09, 2017 1.290 1.320 1.250 1.300 368,782 +0.00(+0.00%)
Jan 06, 2017 1.390 1.390 1.280 1.300 476,120 -0.10(-7.14%)
Jan 05, 2017 1.390 1.450 1.370 1.400 451,410 +0.03(+2.19%)
Jan 04, 2017 1.310 1.410 1.310 1.370 660,389 +0.08(+6.20%)
Jan 03, 2017 1.280 1.320 1.250 1.290 301,443 +0.03(+2.38%)
Dec 30, 2016 1.260 1.260 1.260 0 +0.05(+4.13%)
Dec 29, 2016 1.300 1.400 1.210 1.210 676,000 -0.11(-8.33%)
Dec 28, 2016 1.450 1.530 1.320 1.320 852,982 -0.11(-7.69%)
Dec 27, 2016 1.240 1.600 1.240 1.430 1,997,686 +0.19(+15.32%)
Dec 23, 2016 1.240 1.240 1.240 0 +0.04(+3.33%)
Dec 22, 2016 1.150 1.230 1.150 1.200 557,350 +0.06(+5.26%)
Dec 21, 2016 1.160 1.180 1.090 1.140 512,304 -0.02(-1.30%)
Dec 20, 2016 1.230 1.230 1.130 1.155 435,631 -0.06(-5.33%)
Dec 19, 2016 1.210 1.250 1.200 1.220 371,641 +0.01(+0.83%)
Dec 16, 2016 1.210 1.300 1.180 1.210 1,211,200 +0.00(+0.00%)
Dec 15, 2016 1.060 1.250 1.050 1.210 1,872,837 +0.20(+19.80%)
Dec 14, 2016 1.020 1.040 1.010 1.010 417,645 -0.01(-0.98%)
Dec 13, 2016 1.060 1.060 1.010 1.020 783,519 -0.03(-2.86%)
Dec 12, 2016 1.070 1.070 1.040 1.050 1,087,073 +0.00(+0.00%)
Dec 09, 2016 1.050 1.070 1.030 1.050 3,751,586 -0.28(-21.05%)
Dec 08, 2016 1.410 1.440 1.330 1.330 428,189 -0.07(-5.00%)
Dec 07, 2016 1.430 1.480 1.390 1.400 269,759 -0.03(-2.10%)
Dec 06, 2016 1.630 1.650 1.430 1.430 621,871 -0.18(-11.18%)
Dec 05, 2016 1.630 1.670 1.580 1.610 113,480 +0.00(+0.00%)
Dec 02, 2016 1.590 1.710 1.580 1.610 217,176 +0.05(+3.21%)
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.