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

Microvision (NQ: MVIS )

1.070 +0.030 (+2.88%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Mar 31, 2017 2.460 2.490 2.360 2.490 537,880 +0.06(+2.47%)
Mar 30, 2017 2.500 2.500 2.360 2.430 385,118 -0.08(-3.19%)
Mar 29, 2017 2.530 2.560 2.350 2.510 1,307,361 -0.04(-1.57%)
Mar 28, 2017 2.520 2.630 2.500 2.550 1,231,863 +0.05(+2.00%)
Mar 27, 2017 2.560 2.650 2.430 2.500 1,777,519 -0.03(-1.19%)
Mar 24, 2017 2.250 2.620 2.240 2.530 2,148,924 +0.26(+11.45%)
Mar 23, 2017 2.480 2.480 2.250 2.270 1,228,429 -0.17(-6.97%)
Mar 22, 2017 2.500 2.500 2.311 2.440 1,268,420 -0.06(-2.40%)
Mar 21, 2017 2.560 2.680 2.334 2.500 2,968,521 -0.10(-3.85%)
Mar 20, 2017 2.030 2.750 1.970 2.600 8,474,235 +0.52(+25.00%)
Mar 17, 2017 1.880 2.120 1.800 2.080 2,277,614 +0.22(+11.83%)
Mar 16, 2017 1.850 1.870 1.760 1.860 500,437 +0.03(+1.64%)
Mar 15, 2017 1.750 1.940 1.710 1.830 2,289,571 +0.23(+14.38%)
Mar 14, 2017 1.630 1.680 1.570 1.600 353,159 -0.02(-1.23%)
Mar 13, 2017 1.670 1.690 1.610 1.620 331,800 -0.04(-2.41%)
Mar 10, 2017 1.700 1.720 1.650 1.660 305,552 -0.03(-1.78%)
Mar 09, 2017 1.780 1.800 1.670 1.690 470,096 -0.07(-3.98%)
Mar 08, 2017 1.700 1.760 1.630 1.760 502,464 +0.07(+4.14%)
Mar 07, 2017 1.700 1.710 1.670 1.690 255,323 -0.02(-1.17%)
Mar 06, 2017 1.850 1.860 1.640 1.710 1,617,840 +0.09(+5.56%)
Mar 03, 2017 1.540 1.650 1.490 1.620 506,202 +0.09(+5.88%)
Mar 02, 2017 1.630 1.630 1.520 1.530 365,296 -0.10(-6.13%)
Mar 01, 2017 1.650 1.650 1.560 1.630 250,106 +0.03(+1.87%)
Feb 28, 2017 1.720 1.740 1.571 1.600 434,633 -0.11(-6.43%)
Feb 27, 2017 1.750 1.760 1.690 1.710 203,289 -0.02(-1.16%)
Feb 24, 2017 1.720 1.740 1.670 1.730 236,868 +0.02(+1.17%)
Feb 23, 2017 1.720 1.750 1.650 1.710 266,935 +0.02(+1.18%)
Feb 22, 2017 1.770 1.770 1.680 1.690 394,607 -0.06(-3.70%)
Feb 21, 2017 1.800 1.840 1.690 1.755 743,682 -0.07(-3.57%)
Feb 17, 2017 1.820 1.820 1.820 0 +0.04(+2.25%)
Feb 16, 2017 1.830 1.875 1.760 1.780 461,817 -0.01(-0.56%)
Feb 15, 2017 1.920 1.920 1.780 1.790 762,444 -0.10(-5.29%)
Feb 14, 2017 1.630 1.940 1.620 1.890 1,720,448 +0.28(+17.39%)
Feb 13, 2017 1.680 1.735 1.600 1.610 339,739 -0.06(-3.59%)
Feb 10, 2017 1.730 1.733 1.630 1.670 313,643 -0.04(-2.34%)
Feb 09, 2017 1.700 1.770 1.670 1.710 404,428 +0.04(+2.40%)
Feb 08, 2017 1.770 1.770 1.650 1.670 591,248 -0.11(-6.18%)
Feb 07, 2017 1.710 1.830 1.610 1.780 1,347,338 +0.22(+14.10%)
Feb 06, 2017 1.740 1.740 1.550 1.560 651,051 -0.15(-8.77%)
Feb 03, 2017 1.530 1.740 1.520 1.710 1,335,558 +0.20(+13.25%)
Feb 02, 2017 1.370 1.540 1.350 1.510 459,726 +0.12(+8.63%)
Feb 01, 2017 1.350 1.390 1.330 1.390 132,130 +0.04(+2.96%)
Jan 31, 2017 1.370 1.400 1.350 1.350 267,573 -0.05(-3.57%)
Jan 30, 2017 1.460 1.460 1.370 1.400 323,145 -0.05(-3.45%)
Jan 27, 2017 1.500 1.500 1.420 1.450 628,319 -0.03(-2.03%)
Jan 26, 2017 1.270 1.500 1.270 1.480 1,461,549 +0.22(+17.46%)
Jan 25, 2017 1.180 1.260 1.160 1.260 227,972 +0.10(+8.62%)
Jan 24, 2017 1.240 1.240 1.150 1.160 549,985 -0.07(-5.69%)
Jan 23, 2017 1.220 1.240 1.219 1.230 136,033 +0.01(+0.82%)
Jan 20, 2017 1.280 1.280 1.210 1.220 188,351 -0.04(-3.17%)
Jan 19, 2017 1.300 1.314 1.250 1.260 160,472 -0.03(-2.33%)
Jan 18, 2017 1.330 1.340 1.280 1.290 271,481 -0.02(-1.53%)
Jan 17, 2017 1.310 1.360 1.300 1.310 197,135 +0.00(+0.00%)
Jan 13, 2017 1.310 1.310 1.310 0 -0.05(-3.68%)
Jan 12, 2017 1.410 1.420 1.330 1.360 280,136 -0.06(-4.23%)
Jan 11, 2017 1.270 1.450 1.250 1.420 761,013 +0.14(+10.94%)
Jan 10, 2017 1.290 1.320 1.260 1.280 302,730 -0.02(-1.54%)
Jan 09, 2017 1.290 1.320 1.250 1.300 368,782 +0.00(+0.00%)
Jan 06, 2017 1.390 1.390 1.280 1.300 476,120 -0.10(-7.14%)
Jan 05, 2017 1.390 1.450 1.370 1.400 451,410 +0.03(+2.19%)
Jan 04, 2017 1.310 1.410 1.310 1.370 660,389 +0.08(+6.20%)
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.