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 (%)
Mar 29, 2018 1.130 1.130 1.130 0 +0.03(+2.73%)
Mar 28, 2018 1.140 1.159 1.090 1.100 324,638 -0.03(-2.65%)
Mar 27, 2018 1.120 1.170 1.120 1.130 215,724 +0.01(+0.89%)
Mar 26, 2018 1.120 1.135 1.100 1.120 332,225 +0.00(+0.00%)
Mar 23, 2018 1.120 1.140 1.100 1.120 204,134 +0.01(+0.90%)
Mar 22, 2018 1.120 1.170 1.100 1.110 321,003 -0.01(-0.89%)
Mar 21, 2018 1.160 1.180 1.120 1.120 486,146 -0.06(-5.08%)
Mar 20, 2018 1.230 1.260 1.180 1.180 225,082 -0.06(-4.84%)
Mar 19, 2018 1.250 1.270 1.200 1.240 273,696 -0.01(-0.80%)
Mar 16, 2018 1.210 1.250 1.200 1.250 307,123 +0.05(+4.17%)
Mar 15, 2018 1.300 1.330 1.190 1.200 480,064 -0.09(-6.98%)
Mar 14, 2018 1.210 1.300 1.200 1.290 724,348 +0.09(+7.50%)
Mar 13, 2018 1.200 1.240 1.180 1.200 584,172 +0.00(+0.00%)
Mar 12, 2018 1.140 1.200 1.120 1.200 584,482 +0.06(+5.26%)
Mar 09, 2018 1.090 1.160 1.090 1.140 698,197 +0.05(+4.59%)
Mar 08, 2018 1.040 1.110 1.040 1.090 538,776 +0.05(+4.81%)
Mar 07, 2018 1.030 1.040 704,910 -0.03(-2.80%)
Mar 06, 2018 1.110 1.115 1.070 1.070 429,496 -0.04(-3.60%)
Mar 05, 2018 1.140 1.140 1.100 1.110 438,465 -0.03(-2.63%)
Mar 02, 2018 1.090 1.140 1.090 1.140 350,028 +0.04(+3.64%)
Mar 01, 2018 1.100 1.113 1.090 1.100 295,245 +0.00(+0.00%)
Feb 28, 2018 1.150 1.170 1.090 1.100 414,090 -0.05(-4.35%)
Feb 27, 2018 1.190 1.213 1.100 1.150 485,032 -0.03(-2.54%)
Feb 26, 2018 1.110 1.190 1.090 1.180 517,492 +0.07(+6.31%)
Feb 23, 2018 1.110 1.180 1.050 1.110 1,510,095 -0.14(-11.20%)
Feb 22, 2018 1.240 1.250 1.210 1.250 357,036 +0.02(+1.63%)
Feb 21, 2018 1.220 1.265 1.210 1.230 290,184 +0.00(+0.00%)
Feb 20, 2018 1.220 1.245 1.180 1.230 275,005 +0.01(+0.82%)
Feb 16, 2018 1.220 1.220 1.220 0 +0.00(+0.00%)
Feb 15, 2018 1.190 1.220 1.170 1.220 357,957 +0.03(+2.52%)
Feb 14, 2018 1.190 1.200 1.160 1.190 340,101 +0.00(+0.00%)
Feb 13, 2018 1.130 1.190 1.120 1.190 399,348 +0.06(+5.31%)
Feb 12, 2018 1.130 1.154 1.110 1.130 350,204 +0.00(+0.00%)
Feb 09, 2018 1.160 1.189 1.090 1.130 719,200 -0.02(-1.74%)
Feb 08, 2018 1.200 1.233 1.160 1.150 407,629 -0.05(-4.17%)
Feb 07, 2018 1.130 1.240 1.120 1.200 640,258 +0.08(+7.14%)
Feb 06, 2018 1.130 1.160 1.100 1.120 813,012 -0.03(-2.61%)
Feb 05, 2018 1.200 1.200 1.140 1.150 586,976 -0.09(-7.26%)
Feb 02, 2018 1.270 1.280 1.210 1.240 462,820 -0.03(-2.36%)
Feb 01, 2018 1.190 1.270 1.190 1.270 535,636 +0.08(+6.72%)
Jan 31, 2018 1.200 1.280 1.180 1.190 725,364 -0.01(-0.83%)
Jan 30, 2018 1.220 1.230 1.220 1.200 864,491 -0.01(-0.83%)
Jan 29, 2018 1.260 1.260 1.210 1.210 599,039 -0.05(-3.97%)
Jan 26, 2018 1.290 1.300 1.250 1.260 479,687 -0.02(-1.56%)
Jan 25, 2018 1.330 1.330 1.270 1.280 389,380 -0.03(-2.29%)
Jan 24, 2018 1.360 1.380 1.290 1.310 771,112 -0.03(-2.24%)
Jan 23, 2018 1.250 1.350 1.230 1.340 827,221 +0.08(+6.35%)
Jan 22, 2018 1.330 1.340 1.250 1.260 829,603 -0.06(-4.55%)
Jan 19, 2018 1.370 1.390 1.300 1.320 704,667 -0.05(-3.65%)
Jan 18, 2018 1.470 1.485 1.340 1.370 1,710,098 -0.11(-7.43%)
Jan 17, 2018 1.510 1.580 1.450 1.480 741,846 -0.01(-0.67%)
Jan 16, 2018 1.480 1.580 1.470 1.490 888,317 +0.02(+1.36%)
Jan 12, 2018 1.470 1.470 1.470 0 +0.02(+1.38%)
Jan 11, 2018 1.490 1.520 1.430 1.450 1,130,349 -0.03(-2.03%)
Jan 10, 2018 1.540 1.540 1.410 1.480 920,376 -0.07(-4.52%)
Jan 09, 2018 1.680 1.680 1.520 1.550 1,153,516 -0.05(-3.43%)
Jan 08, 2018 1.790 1.790 1.600 1.605 1,200,052 -0.18(-9.83%)
Jan 05, 2018 1.700 1.850 1.640 1.780 3,536,374 +0.10(+5.95%)
Jan 04, 2018 1.640 1.700 1.620 1.680 421,642 +0.04(+2.44%)
Jan 03, 2018 1.630 1.670 1.630 1.640 408,194 +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.