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 (%)
Aug 31, 2016 1.519 1.530 1.500 1.510 28,661 +0.00(+0.00%)
Aug 30, 2016 1.500 1.530 1.500 1.510 48,483 +0.01(+0.67%)
Aug 29, 2016 1.520 1.540 1.488 1.500 34,896 -0.01(-0.99%)
Aug 26, 2016 1.470 1.540 1.470 1.515 88,759 +0.05(+3.77%)
Aug 25, 2016 1.470 1.505 1.380 1.460 150,127 +0.00(+0.00%)
Aug 24, 2016 1.530 1.540 1.430 1.460 190,481 -0.05(-3.31%)
Aug 23, 2016 1.520 1.520 1.500 1.510 92,598 -0.02(-1.31%)
Aug 22, 2016 1.530 1.550 1.500 1.530 71,706 -0.01(-0.65%)
Aug 19, 2016 1.540 1.560 1.540 1.540 70,417 +0.00(+0.00%)
Aug 18, 2016 1.560 1.590 1.530 1.540 81,794 -0.02(-1.28%)
Aug 17, 2016 1.570 1.600 1.535 1.560 57,831 -0.02(-1.27%)
Aug 16, 2016 1.600 1.640 1.520 1.580 319,218 -0.02(-1.25%)
Aug 15, 2016 1.560 1.600 1.560 1.600 213,523 +0.06(+3.90%)
Aug 12, 2016 1.560 1.570 1.520 1.540 135,241 +0.00(+0.00%)
Aug 11, 2016 1.490 1.550 1.480 1.540 151,308 +0.06(+4.05%)
Aug 10, 2016 1.570 1.570 1.450 1.480 187,837 -0.05(-3.27%)
Aug 09, 2016 1.600 1.630 1.503 1.530 232,940 -0.06(-3.77%)
Aug 08, 2016 1.480 1.615 1.465 1.590 589,853 +0.13(+8.90%)
Aug 05, 2016 1.430 1.490 1.410 1.460 304,182 +0.04(+2.82%)
Aug 04, 2016 1.400 1.450 1.330 1.420 385,873 +0.05(+3.65%)
Aug 03, 2016 1.490 1.520 1.360 1.370 465,619 -0.11(-7.43%)
Aug 02, 2016 1.550 1.580 1.460 1.480 544,815 -0.06(-3.90%)
Aug 01, 2016 1.560 1.650 1.530 1.540 468,259 -0.02(-1.28%)
Jul 29, 2016 1.580 1.630 1.530 1.560 649,479 +0.03(+1.96%)
Jul 28, 2016 1.800 1.840 1.530 1.530 1,427,344 -0.22(-12.57%)
Jul 27, 2016 1.810 1.820 1.730 1.750 161,278 -0.04(-2.23%)
Jul 26, 2016 1.750 1.810 1.720 1.790 175,413 +0.04(+2.29%)
Jul 25, 2016 1.800 1.820 1.700 1.750 252,564 -0.03(-1.69%)
Jul 22, 2016 1.850 1.880 1.750 1.780 285,032 -0.07(-3.78%)
Jul 21, 2016 1.880 1.900 1.820 1.850 80,491 -0.04(-2.12%)
Jul 20, 2016 1.871 1.890 1.840 1.890 83,461 +0.04(+2.16%)
Jul 19, 2016 1.870 1.970 1.850 1.850 114,155 -0.04(-2.12%)
Jul 18, 2016 1.920 1.929 1.880 1.890 58,251 -0.03(-1.31%)
Jul 15, 2016 1.930 1.990 1.870 1.915 94,479 -0.01(-0.78%)
Jul 14, 2016 1.950 1.970 1.900 1.930 160,623 -0.03(-1.53%)
Jul 13, 2016 2.010 2.070 1.960 1.960 206,984 -0.04(-2.00%)
Jul 12, 2016 1.980 2.060 1.958 2.000 282,373 +0.01(+0.50%)
Jul 11, 2016 1.930 2.010 1.905 1.990 557,932 +0.06(+3.11%)
Jul 08, 2016 1.810 1.920 1.820 1.930 464,422 +0.11(+6.04%)
Jul 07, 2016 1.810 1.840 1.760 1.820 76,506 +0.04(+2.25%)
Jul 05, 2016 1.820 1.829 1.730 1.780 77,472 +0.00(+0.00%)
Jul 01, 2016 1.700 1.780 1.780 1.780 95,700 +0.10(+5.95%)
Jun 30, 2016 1.710 1.730 1.680 1.680 172,786 -0.03(-1.75%)
Jun 29, 2016 1.720 1.730 1.680 1.710 92,475 +0.05(+3.01%)
Jun 28, 2016 1.680 1.740 1.640 1.660 181,517 +0.01(+0.61%)
Jun 27, 2016 1.660 1.740 1.640 1.650 397,403 -0.13(-7.30%)
Jun 24, 2016 1.780 1.830 1.700 1.780 181,092 -0.01(-0.56%)
Jun 23, 2016 1.780 1.840 1.760 1.790 93,592 +0.00(+0.00%)
Jun 22, 2016 1.840 1.840 1.780 1.790 41,766 -0.05(-2.72%)
Jun 21, 2016 1.840 1.850 1.810 1.840 64,419 -0.01(-0.44%)
Jun 20, 2016 1.870 1.890 1.811 1.848 130,564 -0.01(-0.63%)
Jun 17, 2016 1.830 1.870 1.830 1.860 50,278 +0.01(+0.54%)
Jun 16, 2016 1.880 1.882 1.790 1.850 81,328 -0.02(-1.07%)
Jun 15, 2016 1.850 1.880 1.820 1.870 77,472 +0.02(+1.08%)
Jun 14, 2016 1.760 1.890 1.740 1.850 149,315 +0.10(+5.71%)
Jun 13, 2016 1.740 1.780 1.730 1.750 139,426 -0.02(-1.13%)
Jun 10, 2016 1.800 1.810 1.750 1.770 187,764 -0.04(-2.21%)
Jun 09, 2016 1.830 1.870 1.810 1.810 156,931 -0.03(-1.63%)
Jun 08, 2016 1.870 1.910 1.820 1.840 262,555 -0.08(-4.17%)
Jun 07, 2016 1.870 1.980 1.870 1.920 95,958 +0.03(+1.59%)
Jun 06, 2016 1.850 1.895 1.850 1.890 77,294 +0.05(+2.72%)
Jun 03, 2016 1.880 1.930 1.810 1.840 131,732 -0.04(-2.13%)
Jun 02, 2016 1.890 1.940 1.870 1.880 159,102 -0.01(-0.53%)
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.