Microvision (NQ: MVIS )

14.04 USD +1.56 (+12.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 12.67 14.34 12.41 14.04 12,574,506 +1.56(+12.50%)
May 13, 2021 13.40 13.95 12.22 12.48 10,491,965 -0.86(-6.45%)
May 12, 2021 14.12 14.42 13.18 13.34 9,454,250 -1.33(-9.07%)
May 11, 2021 12.80 14.93 12.76 14.67 14,952,349 +0.81(+5.84%)
May 10, 2021 14.04 14.63 13.28 13.86 11,933,963 -0.24(-1.70%)
May 07, 2021 13.97 15.36 13.91 14.10 16,022,165 +0.10(+0.71%)
May 06, 2021 14.20 14.54 13.21 14.00 15,037,870 -0.48(-3.31%)
May 05, 2021 15.41 15.91 14.15 14.48 27,014,735 -0.92(-5.97%)
May 04, 2021 13.38 16.76 12.80 15.40 69,531,391 +1.54(+11.11%)
May 03, 2021 14.74 15.59 13.40 13.86 27,257,498 -1.39(-9.11%)
Apr 30, 2021 13.98 15.94 13.87 15.25 74,012,300 -2.75(-15.28%)
Apr 29, 2021 20.32 20.60 17.53 18.00 73,401,002 -2.99(-14.24%)
Apr 28, 2021 22.23 25.75 20.71 20.99 179,093,604 +0.83(+4.12%)
Apr 27, 2021 27.63 28.00 19.19 20.16 158,274,180 -6.28(-23.75%)
Apr 26, 2021 19.99 27.80 19.75 26.44 212,869,573 +8.47(+47.13%)
Apr 23, 2021 13.94 19.14 13.53 17.97 117,972,300 +4.83(+36.76%)
Apr 22, 2021 14.05 14.93 12.81 13.14 38,683,319 +0.65(+5.20%)
Apr 21, 2021 10.33 12.66 10.12 12.49 23,491,412 +2.10(+20.21%)
Apr 20, 2021 10.94 12.12 10.08 10.39 16,794,873 -0.11(-1.05%)
Apr 19, 2021 10.80 11.15 10.32 10.50 6,153,701 -0.53(-4.81%)
Apr 16, 2021 10.95 11.64 10.56 11.03 7,619,400 -0.32(-2.82%)
Apr 15, 2021 12.41 12.48 10.40 11.35 18,715,552 -0.99(-8.02%)
Apr 14, 2021 13.26 14.79 12.25 12.34 16,535,167 -0.57(-4.42%)
Apr 13, 2021 13.19 13.38 12.55 12.91 7,030,475 -0.01(-0.08%)
Apr 12, 2021 14.09 14.32 12.79 12.92 8,487,617 -1.30(-9.14%)
Apr 09, 2021 13.87 14.48 13.60 14.22 6,310,600 +0.07(+0.49%)
Apr 08, 2021 14.79 14.84 13.95 14.15 6,421,815 -0.45(-3.08%)
Apr 07, 2021 14.92 16.20 14.45 14.60 9,506,944 -0.72(-4.70%)
Apr 06, 2021 15.50 15.74 14.37 15.32 7,427,751 -0.37(-2.36%)
Apr 05, 2021 16.06 16.32 15.15 15.69 8,981,739 +0.15(+0.97%)
Apr 01, 2021 17.16 17.39 15.20 15.54 26,087,100 -3.01(-16.23%)
Mar 31, 2021 12.96 19.37 12.78 18.55 56,502,993 +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 9,573,771 +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.