Skip to main content

Microvision (NQ: MVIS )

1.835 +0.015 (+0.82%)
Streaming Delayed Price Updated: 2:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2012 1.820 1.970 1.800 1.830 169,001 -0.03(-1.61%)
Apr 30, 2012 1.880 1.910 1.750 1.860 253,921 -0.04(-2.11%)
Apr 27, 2012 2.000 2.010 1.850 1.900 243,499 -0.10(-5.00%)
Apr 26, 2012 2.000 2.190 1.950 2.000 719,713 +0.04(+2.04%)
Apr 25, 2012 1.770 1.960 1.620 1.960 535,940 +0.28(+16.67%)
Apr 24, 2012 1.880 1.920 1.653 1.680 653,572 -0.19(-10.16%)
Apr 23, 2012 2.240 2.250 1.820 1.870 486,768 -0.43(-18.70%)
Apr 20, 2012 2.370 2.370 2.280 2.300 233,640 +0.00(+0.00%)
Apr 19, 2012 2.400 2.460 2.280 2.300 160,738 -0.10(-4.17%)
Apr 18, 2012 2.450 2.450 2.380 2.400 121,026 -0.08(-3.23%)
Apr 17, 2012 2.490 2.570 2.470 2.480 99,386 +0.03(+1.22%)
Apr 16, 2012 2.510 2.590 2.430 2.450 93,857 -0.03(-1.21%)
Apr 13, 2012 2.660 2.660 2.470 2.480 201,190 -0.18(-6.77%)
Apr 12, 2012 2.730 2.780 2.650 2.660 129,118 -0.05(-1.85%)
Apr 11, 2012 2.800 2.900 2.700 2.710 177,886 -0.04(-1.45%)
Apr 10, 2012 2.730 3.080 2.630 2.750 734,842 +0.18(+7.00%)
Apr 09, 2012 2.590 2.700 2.540 2.570 167,383 -0.08(-3.02%)
Apr 05, 2012 2.660 2.740 2.600 2.650 251,096 -0.04(-1.49%)
Apr 04, 2012 2.870 2.890 2.650 2.690 160,239 -0.18(-6.27%)
Apr 03, 2012 3.010 3.080 2.820 2.870 125,069 -0.13(-4.33%)
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.