Skip to main content

Microvision (NQ: MVIS )

1.840 +0.020 (+1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 7.300 7.790 6.900 7.610 18,408,404 -1.38(-15.35%)
Oct 28, 2021 8.410 9.800 8.200 8.990 16,153,851 +0.72(+8.71%)
Oct 27, 2021 8.740 8.790 8.183 8.270 5,180,574 -0.52(-5.92%)
Oct 26, 2021 8.900 8.790 7,007,183 -0.07(-0.79%)
Oct 25, 2021 8.770 9.090 8.730 8.860 3,683,041 +0.17(+2.01%)
Oct 22, 2021 9.133 8.570 8.685 5,490,127 -0.74(-7.90%)
Oct 21, 2021 10.24 10.29 9.140 9.430 5,929,118 -0.80(-7.82%)
Oct 20, 2021 9.640 10.76 9.530 10.23 7,914,952 +0.72(+7.57%)
Oct 19, 2021 9.330 9.650 9.242 9.510 2,696,912 +0.25(+2.70%)
Oct 18, 2021 9.040 9.400 8.880 9.260 4,062,008 +0.08(+0.87%)
Oct 15, 2021 9.820 9.830 9.160 9.180 3,601,787 -0.47(-4.87%)
Oct 14, 2021 9.820 10.05 9.410 9.650 4,604,739 +0.04(+0.42%)
Oct 13, 2021 9.600 9.930 9.520 9.610 2,228,457 +0.09(+0.95%)
Oct 12, 2021 9.520 9.660 9.110 9.520 6,504,152 +0.01(+0.11%)
Oct 11, 2021 9.700 10.02 9.500 9.510 4,601,923 -0.41(-4.13%)
Oct 08, 2021 10.66 10.69 9.800 9.920 5,821,302 -0.61(-5.79%)
Oct 07, 2021 10.62 10.77 10.41 10.53 3,439,812 -0.01(-0.09%)
Oct 06, 2021 10.59 10.87 10.47 10.54 3,324,520 -0.35(-3.21%)
Oct 05, 2021 10.35 11.15 10.30 10.89 4,500,205 +0.59(+5.73%)
Oct 04, 2021 10.79 10.80 10.22 10.30 4,172,624 -0.52(-4.81%)
Oct 01, 2021 11.14 11.17 10.66 10.82 3,392,815 -0.23(-2.08%)
Sep 30, 2021 11.14 11.30 10.81 11.05 4,809,375 -0.07(-0.63%)
Sep 29, 2021 11.90 11.92 11.10 11.12 4,570,651 -0.67(-5.68%)
Sep 28, 2021 12.25 12.40 11.53 11.79 4,621,848 -0.78(-6.21%)
Sep 27, 2021 12.30 12.83 12.06 12.57 2,328,261 +0.29(+2.36%)
Sep 24, 2021 12.57 12.74 12.17 12.28 2,597,084 -0.48(-3.76%)
Sep 23, 2021 12.50 12.84 12.27 12.76 3,730,081 +0.32(+2.57%)
Sep 22, 2021 12.00 12.67 11.93 12.44 3,776,956 +0.41(+3.41%)
Sep 21, 2021 12.00 12.27 11.56 12.03 3,940,807 +0.18(+1.52%)
Sep 20, 2021 12.31 12.38 11.62 11.85 6,163,994 -0.98(-7.64%)
Sep 17, 2021 12.80 12.86 12.47 12.83 4,826,899 +0.12(+0.94%)
Sep 16, 2021 12.86 12.99 12.62 12.71 3,875,399 -0.27(-2.08%)
Sep 15, 2021 13.00 13.09 12.52 12.98 4,449,579 -0.07(-0.54%)
Sep 14, 2021 13.58 13.76 12.90 13.05 4,883,135 -0.49(-3.62%)
Sep 13, 2021 13.40 13.74 12.90 13.54 4,509,687 +0.19(+1.42%)
Sep 10, 2021 13.66 14.19 13.29 13.35 4,236,605 -0.21(-1.55%)
Sep 09, 2021 13.41 14.01 13.27 13.56 3,096,717 +0.07(+0.52%)
Sep 08, 2021 14.48 14.48 13.27 13.49 4,784,708 -0.77(-5.40%)
Sep 07, 2021 15.09 15.23 14.18 14.26 3,864,268 -0.60(-4.04%)
Sep 03, 2021 14.90 15.67 14.58 14.86 4,656,124 +0.06(+0.41%)
Sep 02, 2021 14.61 15.29 14.37 14.80 5,265,969 +0.30(+2.07%)
Sep 01, 2021 14.70 15.18 14.48 14.50 2,617,735 -0.23(-1.56%)
Aug 31, 2021 14.38 15.02 14.38 14.73 3,063,191 +0.21(+1.45%)
Aug 30, 2021 15.15 15.20 14.40 14.52 2,492,891 -0.19(-1.29%)
Aug 27, 2021 14.30 15.23 14.26 14.71 3,541,031 +0.49(+3.45%)
Aug 26, 2021 14.70 15.25 14.01 14.22 3,916,187 -0.48(-3.27%)
Aug 25, 2021 14.60 16.05 14.58 14.70 7,476,888 +0.19(+1.31%)
Aug 24, 2021 13.92 14.60 13.88 14.51 3,868,610 +0.64(+4.61%)
Aug 23, 2021 13.24 14.14 13.13 13.87 3,864,274 +0.71(+5.40%)
Aug 20, 2021 12.96 13.52 12.95 13.16 2,812,792 +0.23(+1.78%)
Aug 19, 2021 13.45 13.55 12.78 12.93 3,662,717 -0.75(-5.48%)
Aug 18, 2021 13.35 14.28 13.13 13.68 4,230,038 +0.29(+2.17%)
Aug 17, 2021 13.75 13.83 12.88 13.39 3,473,530 -0.47(-3.39%)
Aug 16, 2021 13.92 14.22 13.61 13.86 2,578,899 -0.26(-1.84%)
Aug 13, 2021 14.61 14.70 14.07 14.12 2,653,778 -0.69(-4.66%)
Aug 12, 2021 15.11 15.14 14.32 14.81 2,864,953 -0.35(-2.31%)
Aug 11, 2021 15.42 15.56 14.67 15.16 3,245,539 -0.30(-1.94%)
Aug 10, 2021 15.95 16.31 15.23 15.46 4,416,280 -0.44(-2.77%)
Aug 09, 2021 15.35 16.38 14.88 15.90 10,062,672 +0.46(+2.98%)
Aug 06, 2021 13.76 15.72 13.54 15.44 14,923,002 +1.68(+12.21%)
Aug 05, 2021 14.01 15.14 13.38 13.76 24,917,760 +1.54(+12.60%)
Aug 04, 2021 12.50 12.88 12.16 12.22 6,095,431 -0.25(-2.00%)
Aug 03, 2021 13.50 13.55 12.20 12.47 7,128,664 -1.11(-8.17%)
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.