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 (%)
Aug 30, 2019 0.6700 0.6700 0.5900 0.6068 865,200 +0.03(+4.62%)
Aug 29, 2019 0.5800 0.6200 0.5700 0.5800 476,519 +0.01(+1.58%)
Aug 28, 2019 0.5985 0.6300 0.5600 0.5710 401,893 -0.02(-3.22%)
Aug 27, 2019 0.6000 0.6200 0.5600 0.5900 419,679 -0.02(-3.29%)
Aug 26, 2019 0.6600 0.6900 0.6000 0.6101 354,287 -0.04(-6.15%)
Aug 23, 2019 0.6789 0.7200 0.6331 0.6501 326,900 -0.00(-0.70%)
Aug 22, 2019 0.7021 0.7354 0.6511 0.6547 360,558 -0.05(-6.50%)
Aug 21, 2019 0.7091 0.7300 0.6914 0.7002 387,119 -0.00(-0.11%)
Aug 20, 2019 0.6900 0.7335 0.6800 0.7010 559,515 -0.02(-2.64%)
Aug 19, 2019 0.7550 0.7584 0.6901 0.7200 488,739 -0.03(-4.00%)
Aug 16, 2019 0.7000 0.7600 0.6900 0.7500 879,300 +0.05(+7.14%)
Aug 15, 2019 0.6500 0.7000 0.6500 0.7000 680,948 +0.04(+6.06%)
Aug 14, 2019 0.5790 0.6700 0.5520 0.6600 990,576 +0.09(+15.79%)
Aug 13, 2019 0.6000 0.6200 0.5500 0.5700 807,276 -0.04(-5.80%)
Aug 12, 2019 0.6100 0.6300 0.5910 0.6051 279,233 +0.00(+0.62%)
Aug 09, 2019 0.6358 0.6400 0.5910 0.6014 400,700 -0.03(-4.16%)
Aug 08, 2019 0.6400 0.6538 0.6025 0.6275 295,465 +0.03(+4.17%)
Aug 07, 2019 0.6200 0.6899 0.5952 0.6024 517,447 +0.00(+0.40%)
Aug 06, 2019 0.6182 0.6200 0.5989 0.6000 274,495 +0.00(+0.70%)
Aug 05, 2019 0.6068 0.6170 0.5900 0.5958 195,162 +0.01(+0.98%)
Aug 02, 2019 0.6107 0.6405 0.5900 0.5900 436,700 -0.02(-3.28%)
Aug 01, 2019 0.6500 0.6500 0.6000 0.6100 437,443 -0.03(-4.69%)
Jul 31, 2019 0.6400 0.6800 0.6400 0.6400 304,647 -0.01(-2.22%)
Jul 30, 2019 0.6400 0.6859 0.6390 0.6545 350,068 +0.01(+2.30%)
Jul 29, 2019 0.6760 0.6900 0.6398 0.6398 559,679 -0.03(-4.51%)
Jul 26, 2019 0.7300 0.7300 0.6700 0.6700 483,400 -0.03(-4.96%)
Jul 25, 2019 0.7252 0.7392 0.7050 0.7050 284,665 -0.01(-0.70%)
Jul 24, 2019 0.7100 0.7300 0.7000 0.7100 300,009 +0.01(+1.43%)
Jul 23, 2019 0.7010 0.7269 0.7000 0.7000 158,590 +0.00(+0.00%)
Jul 22, 2019 0.7100 0.7358 0.6980 0.7000 330,617 -0.05(-6.50%)
Jul 19, 2019 0.7100 0.7905 0.6600 0.7487 2,191,700 -0.11(-12.94%)
Jul 18, 2019 0.9100 0.9100 0.8300 0.8600 589,975 +0.05(+6.09%)
Jul 17, 2019 0.9030 0.9183 0.8105 0.8106 391,535 -0.09(-10.34%)
Jul 16, 2019 0.8800 0.9190 0.8775 0.9041 471,289 +0.04(+5.13%)
Jul 15, 2019 0.8300 0.9200 0.8300 0.8600 639,785 +0.03(+4.20%)
Jul 12, 2019 0.8700 0.8700 0.8220 0.8253 205,600 -0.04(-5.14%)
Jul 11, 2019 0.8600 0.8700 0.8100 0.8700 245,891 +0.04(+4.82%)
Jul 10, 2019 0.8400 0.8700 0.8200 0.8300 141,177 +0.01(+1.16%)
Jul 09, 2019 0.8300 0.8739 0.7901 0.8205 291,034 -0.01(-1.14%)
Jul 08, 2019 0.7900 0.8400 0.7900 0.8300 230,327 +0.02(+3.07%)
Jul 05, 2019 0.8200 0.8200 0.7852 0.8053 116,300 +0.01(+1.55%)
Jul 03, 2019 0.7898 0.8200 0.7701 0.7930 84,600 +0.02(+2.99%)
Jul 02, 2019 0.8000 0.8300 0.7700 0.7700 150,586 -0.06(-7.23%)
Jul 01, 2019 0.8100 0.8300 0.7900 0.8300 204,813 +0.02(+3.08%)
Jun 28, 2019 0.7800 0.8100 0.7740 0.8052 149,900 +0.02(+2.65%)
Jun 27, 2019 0.7800 0.8100 0.7650 0.7844 148,804 +0.01(+1.80%)
Jun 26, 2019 0.7618 0.7900 0.7600 0.7705 138,570 +0.02(+2.05%)
Jun 25, 2019 0.7864 0.8099 0.7550 0.7550 160,496 -0.04(-4.43%)
Jun 24, 2019 0.8000 0.8000 0.7700 0.7900 148,212 -0.00(-0.05%)
Jun 21, 2019 0.8100 0.8400 0.7808 0.7904 269,000 -0.04(-4.49%)
Jun 20, 2019 0.8333 0.8700 0.8025 0.8276 312,478 +0.01(+1.30%)
Jun 19, 2019 0.9000 0.9135 0.8170 0.8170 200,191 -0.07(-8.21%)
Jun 18, 2019 0.8600 0.9500 0.8036 0.8901 924,899 +0.05(+5.94%)
Jun 17, 2019 0.8250 0.8600 0.8200 0.8402 169,265 +0.01(+0.95%)
Jun 14, 2019 0.8700 0.8783 0.8000 0.8323 185,900 -0.01(-0.93%)
Jun 13, 2019 0.8400 0.8800 0.8100 0.8401 419,885 -0.00(-0.40%)
Jun 12, 2019 0.7000 0.8500 0.7000 0.8435 747,907 +0.15(+21.72%)
Jun 11, 2019 0.6811 0.7164 0.6800 0.6930 232,920 +0.03(+4.21%)
Jun 10, 2019 0.7300 0.7399 0.6550 0.6650 621,903 -0.05(-6.98%)
Jun 07, 2019 0.7060 0.7313 0.6950 0.7149 332,300 +0.02(+2.14%)
Jun 06, 2019 0.7200 0.7300 0.6701 0.6999 626,505 -0.01(-1.66%)
Jun 05, 2019 0.7600 0.7600 0.7000 0.7117 831,551 -0.04(-5.32%)
Jun 04, 2019 0.7900 0.8005 0.7500 0.7517 536,923 -0.02(-2.73%)
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.