MICROVISION (NQ: MVIS)
1.670 USD  +0.040 (+2.45%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 23, 2014 1.650 1.720 1.640 1.670 371,523 +0.04(+2.45%)
Apr 22, 2014 1.690 1.700 1.630 1.630 370,398 -0.05(-2.97%)
Apr 21, 2014 1.650 1.710 1.650 1.680 356,257 +0.04(+2.43%)
Apr 17, 2014 1.640 1.640 1.640 0 -0.01(-0.61%)
Apr 16, 2014 1.600 1.670 1.570 1.650 388,671 +0.06(+4.10%)
Apr 15, 2014 1.670 1.740 1.490 1.585 1,729,543 -0.10(-5.65%)
Apr 14, 2014 1.770 1.800 1.680 1.680 455,212 -0.06(-3.45%)
Apr 11, 2014 1.770 1.770 1.700 1.740 567,971 +0.00(+0.00%)
Apr 10, 2014 1.840 1.844 1.710 1.740 1,102,087 -0.11(-5.95%)
Apr 09, 2014 1.850 1.890 1.830 1.850 388,483 -0.01(-0.53%)
Apr 08, 2014 1.830 1.890 1.760 1.860 429,974 +0.04(+2.19%)
Apr 07, 2014 1.840 1.850 1.730 1.820 755,939 +0.00(+0.00%)
Apr 04, 2014 1.930 1.940 1.780 1.820 1,251,134 -0.09(-4.71%)
Apr 03, 2014 2.010 2.050 1.890 1.910 1,078,284 -0.10(-4.98%)
Apr 02, 2014 1.970 2.100 1.920 2.010 3,078,729 +0.04(+2.03%)
Apr 01, 2014 1.950 2.000 1.850 1.970 1,774,425 +0.04(+2.07%)
Mar 31, 2014 1.880 2.020 1.760 1.930 2,736,310 +0.13(+7.22%)
Mar 28, 2014 1.890 1.970 1.800 1.800 2,158,396 -0.05(-2.70%)
Mar 27, 2014 2.000 2.040 1.810 1.850 2,637,223 -0.13(-6.57%)
Mar 26, 2014 2.100 2.160 1.950 1.980 3,254,179 -0.05(-2.46%)
Mar 25, 2014 2.260 2.310 2.020 2.030 6,095,723 -0.35(-14.88%)
Mar 24, 2014 2.770 2.800 2.240 2.385 19,496,315 +0.36(+18.07%)
Mar 21, 2014 1.960 2.100 1.910 2.020 1,669,530 +0.05(+2.54%)
Mar 20, 2014 1.950 1.970 1.900 1.970 812,722 +0.02(+1.03%)
Mar 19, 2014 2.020 2.030 1.930 1.950 899,875 -0.05(-2.50%)
Mar 18, 2014 2.040 2.040 1.990 2.000 598,129 -0.04(-1.96%)
Mar 17, 2014 2.090 2.110 2.020 2.040 449,385 -0.05(-2.39%)
Mar 14, 2014 2.150 2.190 2.080 2.090 655,605 -0.11(-5.00%)
Mar 13, 2014 2.020 2.200 1.950 2.200 1,783,807 +0.05(+2.33%)
Mar 12, 2014 2.150 2.220 2.140 2.150 884,728 -0.03(-1.38%)
Mar 11, 2014 2.220 2.290 2.140 2.180 1,197,880 +0.00(+0.00%)
Mar 10, 2014 2.270 2.270 2.140 2.180 822,682 -0.05(-2.24%)
Mar 07, 2014 2.310 2.330 2.130 2.230 1,382,165 +0.02(+0.90%)
Mar 06, 2014 2.330 2.480 2.170 2.210 2,709,747 -0.01(-0.45%)
Mar 05, 2014 2.140 2.320 2.110 2.220 1,649,282 +0.07(+3.26%)
Mar 04, 2014 2.270 2.350 2.100 2.150 1,730,678 -0.15(-6.52%)
Mar 03, 2014 2.020 2.520 1.900 2.300 7,221,328 +0.27(+13.30%)
Feb 28, 2014 2.120 2.200 2.010 2.030 1,477,805 -0.10(-4.69%)
Feb 27, 2014 2.270 2.330 2.050 2.130 1,952,999 -0.20(-8.58%)
Feb 26, 2014 2.190 2.370 2.150 2.330 5,410,741 +0.27(+13.11%)
Feb 25, 2014 2.410 2.410 2.010 2.060 6,330,757 -0.37(-15.23%)
Feb 24, 2014 2.683 2.830 2.416 2.430 6,183,151 -0.40(-14.13%)
Feb 21, 2014 3.160 3.380 2.730 2.830 34,712,866 +0.16(+5.99%)
Feb 20, 2014 1.510 3.180 1.480 2.670 32,531,904 +1.32(+97.78%)
Feb 19, 2014 1.370 1.400 1.330 1.350 103,562 -0.02(-1.46%)
Feb 18, 2014 1.340 1.380 1.320 1.370 142,836 +0.01(+0.81%)
Feb 14, 2014 1.359 1.359 1.359 0 -0.01(-0.80%)
Feb 13, 2014 1.290 1.370 1.240 1.370 258,776 +0.08(+6.20%)
Feb 12, 2014 1.270 1.350 1.250 1.290 337,994 +0.05(+4.03%)
Feb 11, 2014 1.230 1.270 1.230 1.240 65,967 -0.01(-0.80%)
Feb 10, 2014 1.170 1.290 1.170 1.250 220,822 +0.06(+5.04%)
Feb 07, 2014 1.130 1.190 1.120 1.190 177,661 +0.05(+4.39%)
Feb 06, 2014 1.220 1.220 1.130 1.140 207,076 -0.03(-2.56%)
Feb 05, 2014 1.180 1.220 1.166 1.170 57,316 -0.02(-1.68%)
Feb 04, 2014 1.210 1.220 1.160 1.190 66,536 +0.01(+0.85%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here