Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microvision (NQ: MVIS )

1.460 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
May 31, 2019 0.8600 0.8669 0.8000 0.8365 475,700 -0.00(-0.42%)
May 30, 2019 0.8700 0.9232 0.8400 0.8400 356,300 -0.03(-2.89%)
May 29, 2019 0.9200 0.9313 0.8600 0.8650 266,038 -0.02(-2.48%)
May 28, 2019 0.8400 0.9500 0.8300 0.8870 652,436 +0.07(+7.99%)
May 24, 2019 0.7132 0.8796 0.7100 0.8214 556,100 +0.11(+16.02%)
May 23, 2019 0.7210 0.7458 0.7000 0.7080 305,678 -0.02(-3.29%)
May 22, 2019 0.7627 0.7694 0.7200 0.7321 400,339 -0.03(-4.41%)
May 21, 2019 0.7955 0.8080 0.7600 0.7659 264,150 -0.02(-2.66%)
May 20, 2019 0.8233 0.8500 0.7711 0.7868 596,324 -0.04(-5.03%)
May 17, 2019 0.8201 0.8599 0.8201 0.8285 574,500 +0.01(+1.04%)
May 16, 2019 0.8200 0.8400 0.8100 0.8200 621,535 +0.01(+0.84%)
May 15, 2019 0.8230 0.8457 0.8035 0.8132 570,286 -0.01(-1.12%)
May 14, 2019 0.8610 0.9000 0.8200 0.8224 367,941 -0.05(-5.44%)
May 13, 2019 0.8944 0.9175 0.8190 0.8697 645,560 -0.02(-2.08%)
May 10, 2019 0.9000 0.9098 0.8800 0.8882 532,500 -0.02(-2.57%)
May 09, 2019 0.9201 0.9500 0.8800 0.9116 725,262 -0.02(-1.98%)
May 08, 2019 0.9700 0.9700 0.9200 0.9300 537,225 -0.06(-6.06%)
May 07, 2019 0.9600 0.9900 0.9400 0.9900 527,265 +0.05(+5.32%)
May 06, 2019 0.9530 0.9800 0.9400 0.9400 449,776 -0.06(-6.00%)
May 03, 2019 0.9700 1.000 0.9100 1.000 693,300 +0.03(+3.57%)
May 02, 2019 0.9900 0.9982 0.9205 0.9655 421,347 -0.01(-1.48%)
May 01, 2019 1.000 1.010 0.9800 0.9800 350,742 -0.02(-2.00%)
Apr 30, 2019 1.040 1.050 0.9900 1.000 379,324 -0.05(-4.76%)
Apr 29, 2019 1.010 1.050 1.010 1.050 365,836 +0.03(+2.94%)
Apr 26, 2019 1.000 1.030 0.9901 1.020 301,600 +0.02(+2.35%)
Apr 25, 2019 1.030 1.030 0.9658 0.9966 555,259 -0.03(-3.24%)
Apr 24, 2019 0.9200 1.060 0.9200 1.030 845,739 +0.10(+10.21%)
Apr 23, 2019 0.9600 0.9901 0.8811 0.9346 868,370 -0.03(-2.65%)
Apr 22, 2019 1.020 1.030 0.9500 0.9600 790,121 -0.05(-4.95%)
Apr 18, 2019 1.030 1.050 0.9900 1.010 732,300 -0.02(-1.94%)
Apr 17, 2019 1.100 1.140 0.9700 1.030 2,100,631 -0.16(-13.45%)
Apr 16, 2019 1.040 1.220 1.010 1.190 1,289,488 +0.16(+15.53%)
Apr 15, 2019 1.040 1.070 1.000 1.030 268,772 +0.00(+0.00%)
Apr 12, 2019 1.050 1.080 0.9900 1.030 405,800 -0.02(-1.90%)
Apr 11, 2019 1.080 1.090 1.020 1.050 297,585 -0.03(-2.78%)
Apr 10, 2019 1.030 1.090 1.020 1.080 695,602 +0.06(+5.88%)
Apr 09, 2019 0.9800 1.050 0.9700 1.020 489,432 +0.04(+4.20%)
Apr 08, 2019 0.9771 1.010 0.9701 0.9789 361,557 -0.01(-0.79%)
Apr 05, 2019 0.9600 1.000 0.9600 0.9867 141,600 +0.03(+3.64%)
Apr 04, 2019 1.000 1.000 0.9500 0.9520 316,236 -0.07(-6.67%)
Apr 03, 2019 1.000 1.020 0.9901 1.020 415,199 +0.02(+2.00%)
Apr 02, 2019 1.000 1.010 0.9700 1.000 190,415 +0.01(+0.91%)
Apr 01, 2019 0.9824 1.030 0.9700 0.9910 164,257 +0.02(+2.29%)
Mar 29, 2019 0.9850 0.9880 0.9402 0.9688 206,000 -0.00(-0.12%)
Mar 28, 2019 0.9900 1.010 0.9600 0.9700 273,790 -0.02(-2.02%)
Mar 27, 2019 1.000 1.020 0.9900 0.9900 240,086 -0.02(-1.98%)
Mar 26, 2019 0.9900 1.040 0.9900 1.010 369,274 +0.02(+1.80%)
Mar 25, 2019 0.9516 1.000 0.9500 0.9921 192,816 +0.02(+1.66%)
Mar 22, 2019 0.9900 0.9973 0.9403 0.9759 282,800 -0.01(-1.42%)
Mar 21, 2019 1.040 1.060 0.9800 0.9900 323,111 -0.06(-5.71%)
Mar 20, 2019 1.040 1.050 1.010 1.050 156,527 +0.03(+2.94%)
Mar 19, 2019 1.040 1.080 1.000 1.020 297,398 -0.01(-0.97%)
Mar 18, 2019 1.040 1.070 1.010 1.030 358,735 -0.02(-1.90%)
Mar 15, 2019 1.020 1.110 0.9700 1.050 1,014,900 +0.04(+3.96%)
Mar 14, 2019 1.070 1.070 0.9700 1.010 989,639 +0.10(+10.99%)
Mar 13, 2019 1.120 1.130 0.8700 0.9100 1,903,317 -0.24(-20.87%)
Mar 12, 2019 1.240 1.250 1.110 1.150 708,299 -0.09(-7.26%)
Mar 11, 2019 1.220 1.250 1.210 1.240 329,935 +0.04(+3.33%)
Mar 08, 2019 1.170 1.250 1.150 1.200 526,900 +0.04(+3.45%)
Mar 07, 2019 1.070 1.170 1.060 1.160 444,715 +0.08(+7.41%)
Mar 06, 2019 1.130 1.150 1.050 1.080 538,105 -0.05(-4.42%)
Mar 05, 2019 1.160 1.170 1.100 1.130 344,450 -0.04(-3.42%)
Mar 04, 2019 1.180 1.260 1.130 1.170 282,036 +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.