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 (%)
Jul 31, 2012 1.640 1.680 1.590 1.680 128,186 +0.03(+1.82%)
Jul 30, 2012 1.750 1.750 1.640 1.650 195,475 -0.05(-2.94%)
Jul 27, 2012 1.640 1.730 1.590 1.700 485,984 +0.10(+6.25%)
Jul 26, 2012 1.580 1.650 1.530 1.600 224,641 +0.04(+2.56%)
Jul 25, 2012 1.530 1.580 1.460 1.560 183,038 +0.03(+1.96%)
Jul 24, 2012 1.520 1.540 1.490 1.530 244,265 -0.02(-1.29%)
Jul 23, 2012 1.660 1.660 1.520 1.550 262,431 -0.08(-4.91%)
Jul 20, 2012 1.560 1.630 1.500 1.630 383,210 +0.05(+3.16%)
Jul 19, 2012 1.600 1.630 1.550 1.580 164,149 +0.01(+0.64%)
Jul 18, 2012 1.470 1.630 1.460 1.570 481,140 +0.11(+7.53%)
Jul 17, 2012 1.570 1.570 1.460 1.460 615,882 -0.11(-7.01%)
Jul 16, 2012 1.620 1.620 1.540 1.570 350,229 -0.05(-3.08%)
Jul 13, 2012 1.640 1.650 1.570 1.620 256,739 -0.02(-1.22%)
Jul 12, 2012 1.690 1.700 1.610 1.640 297,622 -0.04(-2.38%)
Jul 11, 2012 1.710 1.770 1.630 1.680 333,731 -0.03(-1.75%)
Jul 10, 2012 1.790 1.829 1.660 1.710 384,223 -0.07(-3.93%)
Jul 09, 2012 1.940 1.940 1.760 1.780 437,727 -0.15(-7.77%)
Jul 06, 2012 2.060 2.140 1.900 1.930 1,256,784 -0.11(-5.39%)
Jul 05, 2012 1.600 2.050 1.600 2.040 2,018,473 +0.45(+28.30%)
Jul 03, 2012 1.600 1.670 1.570 1.590 150,687 +0.03(+1.92%)
Jul 02, 2012 1.640 1.640 1.560 1.560 333,249 -0.05(-3.11%)
Jun 29, 2012 1.670 1.760 1.590 1.610 837,017 -0.01(-0.62%)
Jun 28, 2012 1.650 1.650 1.570 1.620 390,637 -0.01(-0.61%)
Jun 27, 2012 1.720 1.780 1.610 1.630 689,585 -0.06(-3.55%)
Jun 26, 2012 1.750 1.860 1.610 1.690 1,728,573 -0.06(-3.43%)
Jun 25, 2012 1.840 1.880 1.750 1.750 542,060 -0.10(-5.41%)
Jun 22, 2012 1.910 1.940 1.840 1.850 2,189,185 -0.06(-3.14%)
Jun 21, 2012 2.080 2.080 1.850 1.910 872,640 -0.12(-5.91%)
Jun 20, 2012 2.060 2.150 1.960 2.030 841,685 -0.03(-1.46%)
Jun 19, 2012 2.130 2.170 2.040 2.060 929,984 -0.04(-1.90%)
Jun 18, 2012 2.270 2.290 2.060 2.100 1,215,175 -0.17(-7.49%)
Jun 15, 2012 2.600 2.700 2.200 2.270 5,027,089 -0.72(-24.08%)
Jun 14, 2012 3.000 3.110 2.910 2.990 483,800 +0.08(+2.75%)
Jun 13, 2012 3.030 3.030 2.780 2.910 346,524 +0.05(+1.75%)
Jun 12, 2012 2.900 2.900 2.660 2.860 461,450 +0.20(+7.52%)
Jun 11, 2012 3.110 3.120 2.650 2.660 326,918 -0.23(-7.96%)
Jun 08, 2012 3.010 3.030 2.720 2.890 773,645 -0.19(-6.17%)
Jun 07, 2012 3.320 3.320 3.000 3.080 379,601 -0.03(-0.96%)
Jun 06, 2012 3.280 3.400 3.000 3.110 763,581 +0.04(+1.30%)
Jun 05, 2012 3.530 3.530 2.800 3.070 1,384,341 -0.25(-7.53%)
Jun 04, 2012 3.130 3.630 3.120 3.320 2,348,081 +0.33(+11.04%)
Jun 01, 2012 2.660 3.440 2.380 2.990 4,915,569 +0.34(+12.83%)
May 31, 2012 2.570 2.960 2.350 2.650 5,240,666 +0.74(+38.74%)
May 30, 2012 2.210 2.350 1.890 1.910 1,443,267 -0.68(-26.25%)
May 29, 2012 1.240 2.700 1.240 2.590 3,639,200 +1.36(+110.57%)
May 25, 2012 1.320 1.320 1.180 1.230 198,000 -0.08(-6.11%)
May 24, 2012 1.320 1.320 1.290 1.310 57,040 -0.01(-0.76%)
May 23, 2012 1.340 1.450 1.310 1.320 94,124 -0.03(-2.22%)
May 22, 2012 1.410 1.420 1.340 1.350 121,418 -0.05(-3.57%)
May 21, 2012 1.360 1.400 1.320 1.400 111,667 +0.05(+3.70%)
May 18, 2012 1.250 1.370 1.120 1.350 301,079 +0.12(+9.76%)
May 17, 2012 1.390 1.400 1.110 1.230 515,916 -0.15(-10.87%)
May 16, 2012 1.520 1.565 1.380 1.380 210,738 -0.14(-9.21%)
May 15, 2012 1.620 1.640 1.510 1.520 144,976 -0.09(-5.59%)
May 14, 2012 1.700 1.790 1.600 1.610 144,643 -0.11(-6.40%)
May 11, 2012 1.780 1.810 1.680 1.720 150,795 -0.01(-0.58%)
May 10, 2012 1.720 1.820 1.670 1.730 121,132 +0.03(+1.76%)
May 09, 2012 1.670 1.780 1.620 1.700 113,078 +0.00(+0.00%)
May 08, 2012 1.740 1.800 1.650 1.700 128,245 -0.06(-3.41%)
May 07, 2012 1.720 1.780 1.720 1.760 74,068 +0.03(+1.73%)
May 04, 2012 1.750 1.810 1.730 1.730 96,326 -0.04(-2.26%)
May 03, 2012 1.830 1.840 1.750 1.770 106,748 -0.06(-3.28%)
May 02, 2012 1.820 1.830 1.770 1.830 154,451 +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.