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 (%)
Mar 31, 2021 12.96 19.37 12.78 18.55 56,502,992 +6.24(+50.69%)
Mar 30, 2021 11.90 12.62 11.33 12.31 8,766,648 +0.18(+1.48%)
Mar 29, 2021 13.15 13.73 12.03 12.13 7,253,933 -1.32(-9.81%)
Mar 26, 2021 13.77 14.00 12.60 13.45 6,983,800 -0.56(-4.00%)
Mar 25, 2021 12.96 14.18 12.56 14.01 11,942,811 +0.81(+6.14%)
Mar 24, 2021 16.26 16.29 13.12 13.20 12,613,487 -2.62(-16.56%)
Mar 23, 2021 17.87 18.96 15.55 15.82 10,809,379 -2.15(-11.96%)
Mar 22, 2021 17.87 19.28 16.67 17.97 11,616,309 +0.62(+3.57%)
Mar 19, 2021 15.80 17.74 15.56 17.35 7,904,600 +1.41(+8.85%)
Mar 18, 2021 16.90 17.65 15.77 15.94 6,106,831 -1.50(-8.60%)
Mar 17, 2021 15.68 17.75 15.30 17.44 6,938,621 +0.61(+3.62%)
Mar 16, 2021 17.70 18.15 16.37 16.83 8,016,977 -1.00(-5.61%)
Mar 15, 2021 18.58 18.65 17.26 17.83 9,642,757 +0.36(+2.09%)
Mar 12, 2021 15.20 18.22 14.71 17.46 20,684,300 +2.63(+17.77%)
Mar 11, 2021 14.77 15.73 13.96 14.83 9,573,751 +0.48(+3.34%)
Mar 10, 2021 15.11 15.62 13.69 14.35 10,191,554 +0.27(+1.92%)
Mar 09, 2021 12.10 14.62 12.10 14.08 11,773,467 +2.31(+19.63%)
Mar 08, 2021 12.76 13.26 11.51 11.77 8,965,758 -1.05(-8.19%)
Mar 05, 2021 13.58 13.75 10.12 12.82 18,999,700 -0.43(-3.25%)
Mar 04, 2021 14.51 15.58 12.20 13.25 14,307,574 -2.11(-13.74%)
Mar 03, 2021 17.08 17.29 15.09 15.36 7,072,340 -1.59(-9.38%)
Mar 02, 2021 19.15 19.25 16.65 16.95 12,389,107 -0.64(-3.64%)
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.