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 (%)
Dec 31, 2019 0.6900 0.7200 0.6787 0.7200 417,600 +0.02(+2.86%)
Dec 30, 2019 0.7200 0.7214 0.6700 0.7000 457,934 -0.04(-5.39%)
Dec 27, 2019 0.7400 0.7400 0.7200 0.7399 270,200 -0.00(-0.01%)
Dec 26, 2019 0.7000 0.7500 0.7000 0.7400 241,322 +0.02(+2.78%)
Dec 24, 2019 0.7200 0.7200 0.6951 0.7200 131,600 +0.00(+0.00%)
Dec 23, 2019 0.6800 0.7989 0.6700 0.7200 567,275 +0.04(+5.84%)
Dec 20, 2019 0.6900 0.6978 0.6606 0.6803 269,600 -0.02(-2.37%)
Dec 19, 2019 0.6961 0.7100 0.6600 0.6968 513,100 +0.04(+5.58%)
Dec 18, 2019 0.6400 0.6800 0.6400 0.6600 422,094 +0.03(+4.15%)
Dec 17, 2019 0.6511 0.6700 0.6315 0.6337 714,826 -0.03(-4.79%)
Dec 16, 2019 0.6864 0.6900 0.6405 0.6656 899,885 -0.01(-1.42%)
Dec 13, 2019 0.7000 0.7150 0.6651 0.6752 393,800 -0.00(-0.71%)
Dec 12, 2019 0.7100 0.7100 0.6700 0.6800 662,328 -0.03(-4.56%)
Dec 11, 2019 0.7400 0.7400 0.7000 0.7125 253,380 -0.01(-1.04%)
Dec 10, 2019 0.7700 0.7700 0.7100 0.7200 413,670 -0.02(-3.13%)
Dec 09, 2019 0.7520 0.7780 0.7200 0.7433 206,176 -0.01(-1.00%)
Dec 06, 2019 0.7600 0.7850 0.7412 0.7508 187,300 +0.00(+0.56%)
Dec 05, 2019 0.7600 0.7600 0.7323 0.7466 228,861 +0.02(+2.61%)
Dec 04, 2019 0.7000 0.7550 0.7000 0.7276 475,444 -0.02(-2.34%)
Dec 03, 2019 0.7300 0.7500 0.6850 0.7450 522,249 -0.01(-0.67%)
Dec 02, 2019 0.8000 0.8200 0.7200 0.7500 755,271 -0.04(-5.11%)
Nov 29, 2019 0.8234 0.8300 0.7700 0.7904 652,800 -0.03(-4.01%)
Nov 27, 2019 0.8500 0.8700 0.8110 0.8234 580,100 -0.03(-3.70%)
Nov 26, 2019 0.8400 0.8800 0.8220 0.8550 701,234 +0.01(+0.59%)
Nov 25, 2019 0.8200 0.8700 0.8200 0.8500 395,616 +0.00(+0.08%)
Nov 22, 2019 0.8600 0.8700 0.8131 0.8493 649,000 -0.01(-1.24%)
Nov 21, 2019 0.8700 0.8800 0.8200 0.8600 622,855 +0.01(+1.18%)
Nov 20, 2019 0.8500 0.8817 0.8242 0.8500 636,019 +0.01(+1.17%)
Nov 19, 2019 0.8500 0.8700 0.8257 0.8402 554,727 +0.03(+3.74%)
Nov 18, 2019 0.8300 0.9000 0.7942 0.8099 637,256 -0.01(-1.24%)
Nov 15, 2019 1.030 1.030 0.7720 0.8201 1,908,900 -0.16(-16.32%)
Nov 14, 2019 0.7600 1.020 0.7600 0.9800 4,718,854 +0.24(+31.72%)
Nov 13, 2019 0.7100 0.7440 0.7100 0.7440 638,597 +0.03(+4.79%)
Nov 12, 2019 0.7400 0.7500 0.7000 0.7100 609,578 -0.02(-3.12%)
Nov 11, 2019 0.7200 0.7600 0.7200 0.7329 557,499 +0.02(+2.36%)
Nov 08, 2019 0.7651 0.7651 0.7100 0.7160 837,200 -0.03(-4.05%)
Nov 07, 2019 0.7300 0.8000 0.7100 0.7462 1,441,469 +0.09(+14.03%)
Nov 06, 2019 0.6721 0.7008 0.6500 0.6544 630,995 -0.05(-7.31%)
Nov 05, 2019 0.7300 0.7400 0.6915 0.7060 320,462 +0.02(+2.32%)
Nov 04, 2019 0.7400 0.7700 0.6900 0.6900 565,592 -0.05(-7.01%)
Nov 01, 2019 0.7500 0.7847 0.7301 0.7420 572,200 -0.00(-0.28%)
Oct 31, 2019 0.7532 0.7532 0.7139 0.7441 170,101 -0.01(-1.44%)
Oct 30, 2019 0.7600 0.7777 0.7202 0.7550 126,140 +0.01(+1.75%)
Oct 29, 2019 0.7200 0.7697 0.7126 0.7420 391,057 +0.04(+5.20%)
Oct 28, 2019 0.7000 0.7200 0.6981 0.7053 90,849 +0.01(+1.34%)
Oct 25, 2019 0.7200 0.7550 0.6800 0.6960 387,900 -0.03(-3.67%)
Oct 24, 2019 0.7300 0.7365 0.7120 0.7225 187,556 -0.02(-2.36%)
Oct 23, 2019 0.8000 0.8000 0.7200 0.7400 421,585 -0.06(-7.31%)
Oct 22, 2019 0.7337 0.8000 0.7163 0.7984 790,101 +0.08(+11.51%)
Oct 21, 2019 0.7000 0.7250 0.6945 0.7160 134,501 +0.01(+1.55%)
Oct 18, 2019 0.7000 0.7200 0.6900 0.7051 144,000 +0.01(+2.04%)
Oct 17, 2019 0.7001 0.7310 0.6850 0.6910 161,677 -0.01(-1.30%)
Oct 16, 2019 0.6500 0.7900 0.6500 0.7001 1,285,867 +0.04(+5.55%)
Oct 15, 2019 0.6900 0.7000 0.6601 0.6633 89,956 +0.00(+0.50%)
Oct 14, 2019 0.7100 0.7200 0.6583 0.6600 258,506 -0.05(-7.04%)
Oct 11, 2019 0.7500 0.7700 0.7019 0.7100 289,900 -0.05(-6.58%)
Oct 10, 2019 0.7000 0.7700 0.7000 0.7600 365,061 +0.06(+8.57%)
Oct 09, 2019 0.7449 0.8183 0.6966 0.7000 755,638 -0.04(-5.41%)
Oct 08, 2019 0.7300 0.7600 0.7000 0.7400 260,717 +0.00(+0.00%)
Oct 07, 2019 0.7100 0.7800 0.6600 0.7400 516,884 -0.00(-0.19%)
Oct 04, 2019 0.6000 0.8367 0.5900 0.7414 2,033,900 +0.16(+27.83%)
Oct 03, 2019 0.6000 0.6000 0.5700 0.5800 224,150 +0.00(+0.00%)
Oct 02, 2019 0.5900 0.6000 0.5800 0.5800 112,407 -0.02(-3.32%)
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.