MICROVISION (NQ: MVIS)
3.420 USD  -0.100 (-2.84%)
Streaming Delayed Price  /  Updated: 1:52 PM EDT, Mar 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 30, 2015 3.540 3.620 3.380 3.520 754,228 -0.02(-0.56%)
Mar 27, 2015 3.630 3.660 3.460 3.540 1,030,325 +0.09(+2.61%)
Mar 26, 2015 3.510 3.520 3.240 3.450 1,448,518 -0.12(-3.36%)
Mar 25, 2015 3.750 3.780 3.520 3.570 1,277,476 -0.17(-4.55%)
Mar 24, 2015 3.760 3.870 3.700 3.740 1,525,074 -0.07(-1.84%)
Mar 23, 2015 3.700 4.020 3.695 3.810 2,285,504 +0.10(+2.70%)
Mar 20, 2015 3.930 3.960 3.700 3.710 2,949,946 -0.15(-3.89%)
Mar 19, 2015 4.000 4.190 3.760 3.860 5,761,703 -0.13(-3.26%)
Mar 18, 2015 3.420 4.225 3.420 3.990 8,535,820 +0.46(+13.03%)
Mar 17, 2015 3.260 3.550 3.070 3.530 5,466,531 +0.39(+12.42%)
Mar 16, 2015 2.920 3.440 2.880 3.140 13,218,723 +0.40(+14.60%)
Mar 13, 2015 2.790 2.800 2.710 2.740 470,055 -0.04(-1.44%)
Mar 12, 2015 2.740 2.800 2.640 2.780 812,723 +0.06(+2.21%)
Mar 11, 2015 2.700 2.750 2.600 2.720 1,323,300 +0.10(+3.82%)
Mar 10, 2015 2.490 2.640 2.364 2.620 1,419,929 +0.10(+3.97%)
Mar 09, 2015 2.450 2.630 2.420 2.520 1,538,904 +0.10(+4.13%)
Mar 06, 2015 2.480 2.530 2.350 2.420 1,200,693 +0.04(+1.68%)
Mar 05, 2015 2.490 2.490 2.240 2.380 2,339,493 +0.28(+13.33%)
Mar 04, 2015 2.130 2.060 2.100 60,930 +0.04(+1.94%)
Mar 03, 2015 2.070 2.060 241,029 -0.05(-2.37%)
Mar 02, 2015 2.220 2.230 2.090 2.110 213,290 -0.08(-3.65%)
Feb 27, 2015 2.220 2.250 2.150 2.190 237,486 -0.03(-1.35%)
Feb 26, 2015 2.250 2.220 955,092 +0.16(+7.77%)
Feb 25, 2015 2.120 2.150 2.040 2.060 198,345 -0.06(-2.83%)
Feb 24, 2015 2.070 2.140 2.040 2.120 405,627 +0.08(+3.92%)
Feb 23, 2015 2.010 2.080 2.000 2.040 250,243 +0.04(+2.00%)
Feb 20, 2015 2.000 2.020 1.980 2.000 95,550 +0.00(+0.00%)
Feb 19, 2015 2.000 2.030 1.980 2.000 69,169 +0.02(+1.01%)
Feb 18, 2015 2.000 2.010 1.960 1.980 57,119 -0.02(-1.00%)
Feb 17, 2015 2.010 2.050 2.000 2.000 243,620 -0.01(-0.50%)
Feb 13, 2015 2.010 2.010 2.010 0 +0.03(+1.52%)
Feb 12, 2015 2.000 2.030 1.920 1.980 276,059 -0.02(-1.00%)
Feb 11, 2015 2.020 2.020 1.980 2.000 142,733 +0.00(+0.00%)
Feb 10, 2015 2.000 2.010 1.970 2.000 92,066 +0.00(+0.00%)
Feb 09, 2015 1.970 2.050 1.970 2.000 161,204 -0.00(-0.25%)
Feb 06, 2015 2.030 2.040 1.950 2.005 131,522 -0.00(-0.25%)
Feb 05, 2015 1.970 2.039 1.950 2.010 87,134 +0.02(+1.01%)
Feb 04, 2015 1.990 2.033 1.980 1.990 140,565 -0.06(-2.93%)
Feb 03, 2015 2.080 2.080 1.995 2.050 237,570 +0.01(+0.49%)
Feb 02, 2015 2.030 2.100 1.999 2.040 248,650 +0.04(+2.00%)
Jan 30, 2015 2.080 2.080 1.980 2.000 221,399 -0.08(-3.85%)
Jan 29, 2015 1.990 2.080 1.970 2.080 101,337 +0.07(+3.48%)
Jan 28, 2015 2.060 2.130 1.950 2.010 490,042 -0.06(-2.90%)
Jan 27, 2015 2.090 2.160 2.040 2.070 408,139 -0.03(-1.43%)
Jan 26, 2015 2.000 2.110 1.970 2.100 407,329 +0.10(+5.00%)
Jan 23, 2015 2.010 2.020 1.950 2.000 137,697 +0.01(+0.50%)
Jan 22, 2015 2.030 2.080 1.960 1.990 599,646 -0.01(-0.50%)
Jan 21, 2015 1.920 2.080 1.920 2.000 550,961 +0.08(+4.17%)
Jan 20, 2015 1.960 1.980 1.910 1.920 125,189 -0.05(-2.54%)
Jan 16, 2015 1.990 1.990 1.910 1.970 156,708 +0.00(+0.00%)
Jan 15, 2015 1.940 1.990 1.910 1.970 160,426 +0.01(+0.51%)
Jan 14, 2015 1.910 1.980 1.880 1.960 175,679 +0.04(+2.08%)
Jan 13, 2015 1.920 292,388 -0.08(-4.00%)
Jan 12, 2015 2.040 2.060 1.970 2.000 102,654 -0.02(-0.99%)
Jan 09, 2015 2.030 2.090 1.950 2.020 327,471 -0.01(-0.49%)
Jan 08, 2015 2.000 2.050 1.910 2.030 301,523 +0.08(+4.10%)
Jan 07, 2015 1.870 1.951 1.820 1.950 254,951 +0.08(+4.28%)
Jan 06, 2015 2.050 2.050 1.800 1.870 708,865 -0.22(-10.53%)
Jan 05, 2015 2.000 2.110 1.970 2.090 1,073,088 +0.13(+6.63%)
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