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 (%)
May 31, 2018 1.660 1.700 1.600 1.630 423,792 -0.03(-1.81%)
May 30, 2018 1.640 1.680 1.620 1.660 309,944 +0.02(+1.22%)
May 29, 2018 1.650 1.650 1.600 1.640 198,581 -0.01(-0.61%)
May 25, 2018 1.650 1.650 1.650 0 +0.07(+4.43%)
May 24, 2018 1.670 1.690 1.500 1.580 575,697 -0.09(-5.39%)
May 23, 2018 1.660 1.700 1.601 1.670 471,128 +0.01(+0.60%)
May 22, 2018 1.750 1.800 1.620 1.660 766,065 -0.07(-4.05%)
May 21, 2018 1.640 1.750 1.640 1.730 766,210 +0.10(+6.13%)
May 18, 2018 1.620 1.680 1.580 1.630 750,786 +0.02(+1.24%)
May 17, 2018 1.580 1.620 1.570 1.610 373,188 +0.02(+1.26%)
May 16, 2018 1.510 1.630 1.500 1.590 776,407 +0.09(+6.00%)
May 15, 2018 1.450 1.510 1.390 1.500 477,209 +0.06(+4.17%)
May 14, 2018 1.400 1.500 1.380 1.440 351,263 +0.04(+3.23%)
May 11, 2018 1.380 1.410 1.350 1.395 354,991 +0.03(+2.57%)
May 10, 2018 1.400 1.460 1.320 1.360 595,563 -0.15(-9.93%)
May 09, 2018 1.600 1.650 1.470 1.510 2,558,192 +0.15(+11.03%)
May 08, 2018 1.380 1.380 1.320 1.360 361,539 -0.01(-0.73%)
May 07, 2018 1.330 1.380 1.310 1.370 361,215 +0.06(+4.58%)
May 04, 2018 1.270 1.379 1.260 1.310 388,073 +0.04(+3.15%)
May 03, 2018 1.300 1.320 1.260 1.270 234,758 -0.04(-3.05%)
May 02, 2018 1.260 1.310 1.260 1.310 222,862 +0.04(+3.15%)
May 01, 2018 1.280 1.330 1.265 1.270 285,562 -0.01(-0.78%)
Apr 30, 2018 1.310 1.330 1.280 1.280 316,489 -0.02(-1.54%)
Apr 27, 2018 1.360 1.400 1.301 1.300 209,089 -0.05(-3.70%)
Apr 26, 2018 1.330 1.370 1.295 1.350 172,425 +0.03(+2.27%)
Apr 25, 2018 1.300 1.350 1.280 1.320 278,599 +0.03(+2.33%)
Apr 24, 2018 1.390 1.390 1.280 1.290 312,218 -0.09(-6.52%)
Apr 23, 2018 1.400 1.450 1.340 1.380 791,773 +0.04(+2.99%)
Apr 20, 2018 1.270 1.350 1.270 1.340 355,200 +0.06(+4.69%)
Apr 19, 2018 1.290 1.320 1.270 1.280 217,810 -0.02(-1.54%)
Apr 18, 2018 1.310 1.330 1.260 1.300 425,679 +0.00(+0.00%)
Apr 17, 2018 1.300 1.360 1.300 1.300 873,911 +0.00(+0.00%)
Apr 16, 2018 1.200 1.340 1.200 1.300 1,562,921 +0.12(+10.17%)
Apr 13, 2018 1.170 1.190 1.150 1.180 234,905 +0.01(+0.85%)
Apr 12, 2018 1.150 1.170 1.130 1.170 266,048 +0.02(+1.74%)
Apr 11, 2018 1.090 1.160 1.085 1.150 431,982 +0.06(+5.50%)
Apr 10, 2018 1.050 1.120 1.050 1.090 303,386 +0.03(+2.83%)
Apr 09, 2018 1.100 1.100 1.040 1.060 353,072 +0.02(+1.92%)
Apr 06, 2018 1.080 1.130 1.040 1.040 521,024 -0.06(-5.45%)
Apr 05, 2018 1.050 1.100 1.020 1.100 327,977 +0.06(+5.77%)
Apr 04, 2018 1.050 1.052 1.011 1.040 242,716 -0.00(-0.48%)
Apr 03, 2018 1.020 1.050 1.000 1.045 437,335 +0.01(+1.46%)
Apr 02, 2018 1.140 1.140 1.010 1.030 519,857 -0.10(-8.85%)
Mar 29, 2018 1.130 1.130 1.130 0 +0.03(+2.73%)
Mar 28, 2018 1.140 1.159 1.090 1.100 324,638 -0.03(-2.65%)
Mar 27, 2018 1.120 1.170 1.120 1.130 215,724 +0.01(+0.89%)
Mar 26, 2018 1.120 1.135 1.100 1.120 332,225 +0.00(+0.00%)
Mar 23, 2018 1.120 1.140 1.100 1.120 204,134 +0.01(+0.90%)
Mar 22, 2018 1.120 1.170 1.100 1.110 321,003 -0.01(-0.89%)
Mar 21, 2018 1.160 1.180 1.120 1.120 486,146 -0.06(-5.08%)
Mar 20, 2018 1.230 1.260 1.180 1.180 225,082 -0.06(-4.84%)
Mar 19, 2018 1.250 1.270 1.200 1.240 273,696 -0.01(-0.80%)
Mar 16, 2018 1.210 1.250 1.200 1.250 307,123 +0.05(+4.17%)
Mar 15, 2018 1.300 1.330 1.190 1.200 480,064 -0.09(-6.98%)
Mar 14, 2018 1.210 1.300 1.200 1.290 724,348 +0.09(+7.50%)
Mar 13, 2018 1.200 1.240 1.180 1.200 584,172 +0.00(+0.00%)
Mar 12, 2018 1.140 1.200 1.120 1.200 584,482 +0.06(+5.26%)
Mar 09, 2018 1.090 1.160 1.090 1.140 698,197 +0.05(+4.59%)
Mar 08, 2018 1.040 1.110 1.040 1.090 538,776 +0.05(+4.81%)
Mar 07, 2018 1.030 1.040 704,910 -0.03(-2.80%)
Mar 06, 2018 1.110 1.115 1.070 1.070 429,496 -0.04(-3.60%)
Mar 05, 2018 1.140 1.140 1.100 1.110 438,465 -0.03(-2.63%)
Mar 02, 2018 1.090 1.140 1.090 1.140 350,028 +0.04(+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.