Skip to main content

Microvision (NQ: MVIS )

1.840 +0.020 (+1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 2.040 2.190 1.970 2.020 6,440,200 -0.02(-0.98%)
Jul 30, 2020 1.890 2.070 1.730 2.040 7,873,337 +0.15(+7.94%)
Jul 29, 2020 1.990 2.030 1.860 1.890 6,151,184 -0.14(-6.90%)
Jul 28, 2020 2.040 2.080 1.960 2.030 4,409,885 -0.03(-1.46%)
Jul 27, 2020 2.060 2.200 2.000 2.060 6,066,161 +0.06(+3.00%)
Jul 24, 2020 1.990 2.110 1.910 2.000 5,973,300 -0.08(-3.85%)
Jul 23, 2020 2.210 2.210 2.020 2.080 7,413,030 -0.18(-7.96%)
Jul 22, 2020 1.910 2.480 1.830 2.260 23,680,858 +0.11(+5.12%)
Jul 21, 2020 2.440 2.460 2.050 2.150 15,796,936 -0.24(-10.04%)
Jul 20, 2020 2.880 2.990 2.260 2.390 24,295,798 -0.32(-11.81%)
Jul 17, 2020 2.750 3.450 2.670 2.710 83,554,304 +0.38(+16.31%)
Jul 16, 2020 1.960 2.470 1.800 2.330 37,496,828 +0.43(+22.63%)
Jul 15, 2020 1.790 1.950 1.730 1.900 15,892,069 +0.23(+13.77%)
Jul 14, 2020 1.600 1.700 1.570 1.670 5,910,654 +0.11(+7.05%)
Jul 13, 2020 1.530 1.800 1.500 1.560 19,066,096 +0.06(+4.00%)
Jul 10, 2020 1.470 1.595 1.440 1.500 8,445,200 +0.01(+0.67%)
Jul 09, 2020 1.510 1.530 1.470 1.490 2,850,608 -0.02(-1.32%)
Jul 08, 2020 1.480 1.540 1.470 1.510 2,986,956 +0.06(+4.14%)
Jul 07, 2020 1.520 1.530 1.440 1.450 3,382,729 -0.09(-5.84%)
Jul 06, 2020 1.530 1.550 1.480 1.540 3,614,473 +0.07(+4.76%)
Jul 02, 2020 1.500 1.610 1.430 1.470 7,180,600 +0.02(+1.38%)
Jul 01, 2020 1.380 1.550 1.370 1.450 6,690,102 +0.09(+6.62%)
Jun 30, 2020 1.340 1.430 1.340 1.360 3,244,985 +0.02(+1.49%)
Jun 29, 2020 1.350 1.400 1.280 1.340 3,238,065 +0.02(+1.52%)
Jun 26, 2020 1.470 1.480 1.300 1.320 5,777,500 -0.11(-7.69%)
Jun 25, 2020 1.390 1.480 1.340 1.430 4,784,691 -0.03(-2.05%)
Jun 24, 2020 1.380 1.490 1.230 1.460 12,120,660 -0.01(-0.68%)
Jun 23, 2020 1.640 1.700 1.380 1.470 13,440,716 -0.27(-15.52%)
Jun 22, 2020 1.660 1.900 1.500 1.740 33,727,084 +0.25(+16.78%)
Jun 19, 2020 1.320 1.490 1.280 1.490 19,938,100 +0.20(+15.50%)
Jun 18, 2020 1.200 1.380 1.160 1.290 17,280,848 +0.08(+6.61%)
Jun 17, 2020 1.140 1.240 1.100 1.210 9,293,666 +0.10(+9.01%)
Jun 16, 2020 1.150 1.150 1.090 1.110 4,975,080 +0.01(+0.91%)
Jun 15, 2020 1.100 1.200 1.050 1.100 5,196,197 -0.04(-3.51%)
Jun 12, 2020 1.100 1.170 1.020 1.140 6,785,000 +0.14(+14.00%)
Jun 11, 2020 1.050 1.140 1.000 1.000 7,832,098 -0.19(-15.97%)
Jun 10, 2020 1.330 1.350 1.130 1.190 11,777,841 -0.06(-4.80%)
Jun 09, 2020 1.020 1.350 0.9700 1.250 34,953,628 +0.23(+22.55%)
Jun 08, 2020 1.040 1.060 1.000 1.020 7,074,791 +0.00(+0.00%)
Jun 05, 2020 1.010 1.030 0.9811 1.020 6,902,000 -0.02(-1.92%)
Jun 04, 2020 1.020 1.080 1.000 1.040 11,669,319 +0.05(+5.14%)
Jun 03, 2020 0.9800 1.050 0.9610 0.9892 11,291,086 +0.03(+3.04%)
Jun 02, 2020 0.9300 1.000 0.9000 0.9600 11,142,405 +0.00(+0.01%)
Jun 01, 2020 0.8650 0.9950 0.8356 0.9599 11,322,098 +0.08(+9.09%)
May 29, 2020 0.8900 0.9000 0.8610 0.8799 3,543,700 -0.02(-2.23%)
May 28, 2020 0.9300 0.9400 0.8900 0.9000 4,454,598 -0.04(-4.26%)
May 27, 2020 0.9115 0.9450 0.8700 0.9400 7,113,213 +0.00(+0.53%)
May 26, 2020 0.9700 0.9797 0.9100 0.9350 10,158,763 -0.04(-4.58%)
May 22, 2020 0.9600 1.000 0.9600 0.9799 6,792,600 -0.01(-1.02%)
May 21, 2020 1.010 1.020 0.9700 0.9900 8,412,139 -0.04(-3.88%)
May 20, 2020 1.020 1.090 1.000 1.030 15,607,583 +0.02(+1.98%)
May 19, 2020 0.9100 1.170 0.8400 1.010 58,292,020 +0.11(+12.22%)
May 18, 2020 0.8800 1.000 0.8400 0.9000 28,352,460 +0.06(+7.14%)
May 15, 2020 0.8500 0.8599 0.8000 0.8400 9,360,500 -0.06(-6.26%)
May 14, 2020 0.7950 0.8961 0.7630 0.8961 19,447,556 +0.07(+7.96%)
May 13, 2020 0.8200 0.8700 0.7800 0.8300 25,177,516 -0.09(-9.78%)
May 12, 2020 1.010 1.220 0.8306 0.9200 149,907,312 +0.08(+9.75%)
May 11, 2020 0.8300 0.8973 0.7210 0.8383 58,129,312 +0.07(+8.87%)
May 08, 2020 0.5700 0.8200 0.5500 0.7700 83,259,400 -0.07(-8.08%)
May 07, 2020 0.8796 1.060 0.8000 0.8377 84,077,672 -0.29(-25.87%)
May 06, 2020 1.390 1.400 1.020 1.130 86,859,128 -0.17(-13.08%)
May 05, 2020 1.690 1.820 0.9800 1.300 268,330,208 +0.20(+18.18%)
May 04, 2020 0.8900 1.140 0.7900 1.100 205,600,048 +0.66(+147.58%)
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.