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

Microvision (NQ: MVIS )

1.468 +0.008 (+0.51%)
Streaming Delayed Price Updated: 10:05 AM EDT, Apr 19, 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 (%)
Jun 30, 2015 2.970 3.035 2.900 3.000 425,254 +0.07(+2.39%)
Jun 29, 2015 3.120 3.130 2.915 2.930 643,672 -0.23(-7.28%)
Jun 26, 2015 3.120 3.230 3.080 3.160 298,568 +0.07(+2.27%)
Jun 25, 2015 3.170 3.210 3.070 3.090 236,020 -0.08(-2.52%)
Jun 24, 2015 3.140 3.180 3.070 3.170 400,933 +0.05(+1.60%)
Jun 23, 2015 3.180 3.250 3.100 3.120 234,011 -0.04(-1.27%)
Jun 22, 2015 3.110 3.280 3.098 3.160 619,659 +0.08(+2.60%)
Jun 19, 2015 3.070 3.150 3.050 3.080 269,016 +0.01(+0.33%)
Jun 18, 2015 3.040 3.139 3.040 3.070 133,492 +0.02(+0.66%)
Jun 17, 2015 3.090 3.120 3.050 3.050 138,286 -0.04(-1.29%)
Jun 16, 2015 3.070 3.110 3.030 3.090 257,572 +0.01(+0.32%)
Jun 15, 2015 3.060 3.150 3.050 3.080 164,303 +0.00(+0.00%)
Jun 12, 2015 3.070 3.114 3.035 3.080 186,680 -0.02(-0.65%)
Jun 11, 2015 3.130 3.190 3.070 3.100 280,313 +0.00(+0.00%)
Jun 10, 2015 3.150 3.150 3.060 3.100 196,163 +0.02(+0.81%)
Jun 09, 2015 3.080 3.100 3.010 3.075 314,772 -0.00(-0.16%)
Jun 08, 2015 3.220 3.230 3.070 3.080 245,113 -0.12(-3.75%)
Jun 05, 2015 3.170 3.250 3.060 3.200 270,524 +0.05(+1.59%)
Jun 04, 2015 3.320 3.320 3.140 3.150 329,883 -0.13(-3.96%)
Jun 03, 2015 3.270 3.450 3.240 3.280 1,144,063 +0.02(+0.61%)
Jun 02, 2015 3.270 3.420 3.230 3.260 330,756 -0.02(-0.61%)
Jun 01, 2015 3.250 3.370 3.230 3.280 422,566 +0.05(+1.55%)
May 29, 2015 3.240 3.340 3.180 3.230 592,456 +0.03(+0.94%)
May 28, 2015 3.060 3.320 3.040 3.200 1,332,583 +0.18(+5.96%)
May 27, 2015 2.980 3.060 2.940 3.020 214,557 +0.07(+2.37%)
May 26, 2015 3.040 3.040 2.950 2.950 226,812 -0.09(-2.96%)
May 22, 2015 3.060 3.040 3.040 3.040 282,500 +0.00(+0.00%)
May 21, 2015 3.050 3.050 2.970 3.040 191,487 +0.00(+0.00%)
May 20, 2015 3.050 3.070 3.010 3.040 136,767 -0.03(-0.98%)
May 19, 2015 3.120 3.170 3.010 3.070 389,970 -0.02(-0.65%)
May 18, 2015 3.160 3.176 3.080 3.090 391,969 -0.07(-2.22%)
May 15, 2015 3.100 3.160 3.050 3.160 429,562 +0.12(+3.95%)
May 14, 2015 3.050 3.100 3.000 3.040 260,423 +0.02(+0.66%)
May 13, 2015 3.130 3.200 2.980 3.020 416,695 -0.05(-1.63%)
May 12, 2015 3.080 3.120 3.010 3.070 156,259 -0.03(-0.97%)
May 11, 2015 2.970 3.120 2.950 3.100 359,868 +0.09(+2.99%)
May 08, 2015 3.030 3.100 2.930 3.010 505,771 -0.07(-2.27%)
May 07, 2015 2.960 3.080 2.860 3.080 646,529 +0.14(+4.76%)
May 06, 2015 3.040 3.080 2.920 2.940 690,686 -0.02(-0.68%)
May 05, 2015 3.240 3.240 2.910 2.960 1,418,532 -0.31(-9.48%)
May 04, 2015 3.460 3.470 3.230 3.270 667,675 -0.11(-3.25%)
May 01, 2015 3.280 3.480 3.250 3.380 737,035 +0.13(+4.00%)
Apr 30, 2015 3.250 3.610 3.170 3.250 1,208,036 -0.29(-8.19%)
Apr 29, 2015 3.540 3.605 3.430 3.540 801,938 +0.00(+0.00%)
Apr 28, 2015 3.560 3.600 3.390 3.540 403,592 +0.00(+0.00%)
Apr 27, 2015 3.720 3.750 3.480 3.540 753,091 -0.14(-3.80%)
Apr 24, 2015 3.590 3.880 3.570 3.680 901,371 +0.12(+3.37%)
Apr 23, 2015 3.610 3.700 3.550 3.560 654,053 -0.06(-1.66%)
Apr 22, 2015 3.340 3.750 3.330 3.620 1,438,213 +0.26(+7.74%)
Apr 21, 2015 3.500 3.550 3.310 3.360 627,371 -0.08(-2.33%)
Apr 20, 2015 3.260 3.490 3.170 3.440 1,109,366 +0.22(+6.83%)
Apr 17, 2015 3.260 3.270 3.120 3.220 469,423 -0.04(-1.23%)
Apr 16, 2015 3.140 3.340 3.137 3.260 619,416 +0.12(+3.82%)
Apr 15, 2015 3.180 3.230 3.050 3.140 539,508 -0.03(-0.95%)
Apr 14, 2015 3.220 3.320 3.170 3.170 496,045 -0.11(-3.35%)
Apr 13, 2015 3.160 3.390 3.150 3.280 645,644 +0.09(+2.82%)
Apr 10, 2015 3.250 3.320 3.150 3.190 748,062 -0.05(-1.54%)
Apr 09, 2015 3.330 3.420 3.220 3.240 758,514 -0.08(-2.41%)
Apr 08, 2015 3.530 3.627 3.310 3.320 925,830 -0.19(-5.41%)
Apr 07, 2015 3.340 3.690 3.340 3.510 903,620 +0.18(+5.41%)
Apr 06, 2015 3.280 3.410 3.250 3.330 726,900 +0.04(+1.22%)
Apr 02, 2015 3.410 3.290 3.290 3.290 1,299,000 -0.15(-4.36%)
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.