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

Microvision (NQ: MVIS )

1.430 +0.030 (+2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Aug 31, 2017 2.450 2.480 2.350 2.370 904,922 -0.04(-1.66%)
Aug 30, 2017 2.300 2.450 2.280 2.410 1,488,245 +0.16(+7.11%)
Aug 29, 2017 2.190 2.290 2.163 2.250 682,049 +0.06(+2.74%)
Aug 28, 2017 2.170 2.205 2.120 2.190 314,811 +0.04(+1.86%)
Aug 25, 2017 2.130 2.150 2.090 2.150 198,424 +0.03(+1.42%)
Aug 24, 2017 2.100 2.130 2.070 2.120 187,879 +0.03(+1.44%)
Aug 23, 2017 2.080 2.110 2.020 2.090 200,831 +0.01(+0.48%)
Aug 22, 2017 2.030 2.090 2.010 2.080 226,826 +0.05(+2.46%)
Aug 21, 2017 2.120 2.150 2.000 2.030 642,373 -0.09(-4.25%)
Aug 18, 2017 2.130 2.160 2.100 2.120 289,347 -0.03(-1.40%)
Aug 17, 2017 2.130 2.169 2.110 2.150 387,156 +0.02(+0.94%)
Aug 16, 2017 2.150 2.210 2.110 2.130 434,573 -0.01(-0.47%)
Aug 15, 2017 2.160 2.200 2.120 2.140 506,175 -0.02(-0.93%)
Aug 14, 2017 2.200 2.300 2.150 2.160 976,142 -0.02(-0.92%)
Aug 11, 2017 2.150 2.210 2.080 2.180 612,247 +0.08(+3.56%)
Aug 10, 2017 2.150 2.228 2.090 2.105 1,390,297 -0.04(-1.64%)
Aug 09, 2017 2.450 2.450 2.130 2.140 1,583,113 -0.32(-13.01%)
Aug 08, 2017 2.520 2.560 2.430 2.460 428,553 -0.06(-2.38%)
Aug 07, 2017 2.450 2.610 2.370 2.520 882,945 +0.05(+2.02%)
Aug 04, 2017 2.490 2.490 2.360 2.470 624,778 +0.02(+0.82%)
Aug 03, 2017 2.390 2.550 2.260 2.450 1,100,403 +0.14(+6.06%)
Aug 02, 2017 2.270 2.380 2.230 2.310 688,571 +0.06(+2.67%)
Aug 01, 2017 2.300 2.340 2.230 2.250 291,704 -0.02(-0.88%)
Jul 31, 2017 2.200 2.280 2.150 2.270 440,752 +0.08(+3.65%)
Jul 28, 2017 2.250 2.290 2.140 2.190 439,301 -0.08(-3.52%)
Jul 27, 2017 2.360 2.390 2.220 2.270 566,102 -0.09(-3.81%)
Jul 26, 2017 2.360 2.390 2.320 2.360 328,954 +0.02(+0.85%)
Jul 25, 2017 2.350 2.400 2.240 2.340 580,692 +0.07(+3.08%)
Jul 24, 2017 2.180 2.290 2.160 2.270 412,168 +0.02(+0.89%)
Jul 21, 2017 2.260 2.290 2.190 2.250 306,255 +0.01(+0.45%)
Jul 20, 2017 2.280 2.200 2.240 403,973 -0.05(-2.18%)
Jul 19, 2017 2.300 2.360 2.270 2.290 398,045 +0.00(+0.00%)
Jul 18, 2017 2.390 2.390 2.270 2.290 422,202 -0.11(-4.58%)
Jul 17, 2017 2.460 2.469 2.350 2.400 263,012 -0.02(-0.83%)
Jul 14, 2017 2.460 2.480 2.350 2.420 413,891 -0.05(-2.02%)
Jul 13, 2017 2.380 2.470 2.350 2.470 318,107 +0.06(+2.49%)
Jul 12, 2017 2.480 2.490 2.350 2.410 687,375 -0.08(-3.21%)
Jul 11, 2017 2.290 2.490 2.280 2.490 1,215,557 +0.21(+9.21%)
Jul 10, 2017 2.210 2.340 2.150 2.280 587,663 +0.08(+3.64%)
Jul 07, 2017 2.170 2.220 2.140 2.200 310,765 +0.02(+0.92%)
Jul 06, 2017 2.150 2.240 2.125 2.180 275,422 +0.03(+1.40%)
Jul 05, 2017 2.150 2.240 2.110 2.150 327,160 -0.05(-2.27%)
Jul 03, 2017 2.280 2.280 2.115 2.200 230,055 +0.08(+3.77%)
Jun 30, 2017 2.290 2.340 2.110 2.120 911,805 -0.19(-8.23%)
Jun 29, 2017 2.230 2.360 2.220 2.310 1,540,574 +0.05(+2.21%)
Jun 28, 2017 2.190 2.260 2.160 2.260 784,399 +0.05(+2.26%)
Jun 27, 2017 2.220 2.240 2.140 2.210 478,281 -0.03(-1.34%)
Jun 26, 2017 2.160 2.270 2.065 2.240 1,727,429 -0.01(-0.44%)
Jun 23, 2017 2.250 2.250 7,179,937 +0.37(+19.68%)
Jun 22, 2017 1.910 1.930 1.780 1.880 781,416 +0.01(+0.53%)
Jun 21, 2017 1.940 1.980 1.870 1.870 494,494 -0.06(-3.11%)
Jun 20, 2017 2.000 2.020 1.910 1.930 481,468 -0.06(-3.02%)
Jun 19, 2017 2.000 2.060 1.940 1.990 674,558 +0.02(+1.02%)
Jun 16, 2017 1.940 2.010 1.913 1.970 427,347 +0.02(+1.03%)
Jun 15, 2017 1.900 1.970 1.870 1.950 507,421 +0.02(+1.04%)
Jun 14, 2017 1.860 1.990 1.860 1.930 842,383 +0.10(+5.46%)
Jun 13, 2017 1.790 1.895 1.790 1.830 589,200 +0.02(+1.10%)
Jun 12, 2017 1.780 1.850 1.740 1.810 679,415 +0.03(+1.69%)
Jun 09, 2017 1.890 1.900 1.750 1.780 1,371,986 -0.12(-6.32%)
Jun 08, 2017 1.930 1.950 1.880 1.900 620,411 -0.05(-2.56%)
Jun 07, 2017 1.990 2.020 1.940 1.950 485,682 -0.04(-2.01%)
Jun 06, 2017 2.020 2.060 1.980 1.990 347,330 -0.05(-2.45%)
Jun 05, 2017 2.090 2.100 2.020 2.040 291,523 -0.08(-3.77%)
Jun 02, 2017 2.080 2.157 2.020 2.120 288,882 +0.05(+2.42%)
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.