Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microvision (NQ: MVIS )

1.500 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 (%)
Jan 30, 2015 2.080 2.080 1.980 2.000 221,399 -0.08(-3.85%)
Jan 29, 2015 1.990 2.080 1.970 2.080 101,337 +0.07(+3.48%)
Jan 28, 2015 2.060 2.130 1.950 2.010 490,042 -0.06(-2.90%)
Jan 27, 2015 2.090 2.160 2.040 2.070 408,139 -0.03(-1.43%)
Jan 26, 2015 2.000 2.110 1.970 2.100 407,329 +0.10(+5.00%)
Jan 23, 2015 2.010 2.020 1.950 2.000 137,697 +0.01(+0.50%)
Jan 22, 2015 2.030 2.080 1.960 1.990 599,646 -0.01(-0.50%)
Jan 21, 2015 1.920 2.080 1.920 2.000 550,961 +0.08(+4.17%)
Jan 20, 2015 1.960 1.980 1.910 1.920 125,189 -0.05(-2.54%)
Jan 16, 2015 1.990 1.990 1.910 1.970 156,708 +0.00(+0.00%)
Jan 15, 2015 1.940 1.990 1.910 1.970 160,426 +0.01(+0.51%)
Jan 14, 2015 1.910 1.980 1.880 1.960 175,679 +0.04(+2.08%)
Jan 13, 2015 2.020 2.070 1.890 1.920 292,388 -0.08(-4.00%)
Jan 12, 2015 2.040 2.060 1.970 2.000 102,654 -0.02(-0.99%)
Jan 09, 2015 2.030 2.090 1.950 2.020 327,471 -0.01(-0.49%)
Jan 08, 2015 2.000 2.050 1.910 2.030 301,523 +0.08(+4.10%)
Jan 07, 2015 1.870 1.951 1.820 1.950 254,951 +0.08(+4.28%)
Jan 06, 2015 2.050 2.050 1.800 1.870 708,865 -0.22(-10.53%)
Jan 05, 2015 2.000 2.110 1.970 2.090 1,073,088 +0.13(+6.63%)
Jan 02, 2015 1.760 1.980 1.717 1.960 848,823 +0.22(+12.64%)
Dec 31, 2014 1.770 1.740 1.740 1.740 494,200 -0.04(-2.25%)
Dec 30, 2014 1.750 1.820 1.720 1.780 2,264,784 +0.00(+0.00%)
Dec 29, 2014 1.850 1.850 1.730 1.780 566,271 -0.05(-2.73%)
Dec 26, 2014 1.850 1.910 1.820 1.830 170,605 -0.02(-1.08%)
Dec 24, 2014 1.860 1.850 1.850 1.850 302,400 +0.01(+0.54%)
Dec 23, 2014 1.790 1.880 1.760 1.840 578,896 +0.07(+3.95%)
Dec 22, 2014 1.710 1.810 1.710 1.770 295,025 +0.06(+3.51%)
Dec 19, 2014 1.740 1.750 1.710 1.710 87,015 -0.04(-2.29%)
Dec 18, 2014 1.720 1.760 1.710 1.750 141,424 +0.05(+2.94%)
Dec 17, 2014 1.690 1.810 1.690 1.700 193,774 +0.01(+0.59%)
Dec 16, 2014 1.690 1.720 1.680 1.690 118,855 +0.00(+0.00%)
Dec 15, 2014 1.740 1.740 1.680 1.690 195,222 -0.05(-2.87%)
Dec 12, 2014 1.720 1.820 1.720 1.740 193,871 +0.01(+0.58%)
Dec 11, 2014 1.720 1.780 1.720 1.730 90,672 +0.01(+0.58%)
Dec 10, 2014 1.740 1.790 1.710 1.720 245,414 +0.00(+0.00%)
Dec 09, 2014 1.670 1.780 1.670 1.720 195,748 -0.05(-2.82%)
Dec 08, 2014 1.820 1.880 1.755 1.770 506,011 -0.02(-1.12%)
Dec 05, 2014 1.740 1.790 1.710 1.790 209,294 +0.07(+4.07%)
Dec 04, 2014 1.730 1.770 1.695 1.720 111,145 +0.00(+0.00%)
Dec 03, 2014 1.700 1.750 1.700 1.720 85,252 +0.02(+1.18%)
Dec 02, 2014 1.730 1.790 1.680 1.700 217,986 -0.03(-1.73%)
Dec 01, 2014 1.800 1.850 1.710 1.730 288,364 -0.07(-4.16%)
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%)
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.