MICROVISION (NQ: MVIS)
1.790 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 24, 2014 1.780 1.820 1.770 1.790 129,285 +0.00(+0.00%)
Oct 23, 2014 1.820 1.870 1.780 1.790 172,344 -0.03(-1.65%)
Oct 22, 2014 1.800 1.820 241,348 -0.01(-0.55%)
Oct 21, 2014 1.820 1.960 1.800 1.830 534,149 +0.02(+1.10%)
Oct 20, 2014 1.770 1.820 1.750 1.810 71,884 +0.03(+1.69%)
Oct 17, 2014 1.800 1.820 1.750 1.780 145,217 -0.00(-0.01%)
Oct 16, 2014 1.725 1.820 1.725 1.780 180,375 +0.03(+1.72%)
Oct 15, 2014 1.690 1.780 1.650 1.750 248,126 +0.04(+2.34%)
Oct 14, 2014 1.700 1.760 1.690 1.710 170,690 +0.04(+2.40%)
Oct 13, 2014 1.750 1.780 1.750 1.670 541,605 -0.10(-5.65%)
Oct 10, 2014 1.830 1.850 1.770 1.770 331,396 -0.08(-4.32%)
Oct 09, 2014 1.920 1.970 1.820 1.850 327,782 -0.10(-5.13%)
Oct 08, 2014 1.900 1.950 1.800 1.950 462,845 +0.04(+2.09%)
Oct 07, 2014 1.900 1.980 1.880 1.910 301,127 +0.00(+0.00%)
Oct 06, 2014 1.950 2.040 1.890 1.910 440,624 -0.02(-1.04%)
Oct 03, 2014 1.960 1.960 1.900 1.930 143,223 +0.00(+0.00%)
Oct 02, 2014 1.940 1.940 1.850 1.930 300,930 +0.02(+1.05%)
Oct 01, 2014 1.920 1.920 1.880 1.910 359,315 -0.03(-1.55%)
Sep 30, 2014 1.890 2.150 1.870 1.940 3,085,002 +0.05(+2.65%)
Sep 29, 2014 1.870 1.940 1.870 1.890 172,675 +0.02(+1.07%)
Sep 26, 2014 1.910 1.957 1.870 1.870 329,382 -0.05(-2.60%)
Sep 25, 2014 1.890 2.090 1.880 1.920 444,848 -0.01(-0.52%)
Sep 24, 2014 1.870 1.947 1.870 1.930 157,735 +0.05(+2.66%)
Sep 23, 2014 1.880 1.900 1.870 1.880 214,499 +0.00(+0.27%)
Sep 22, 2014 1.960 1.990 1.870 1.875 487,335 -0.08(-4.34%)
Sep 19, 2014 2.080 2.190 1.940 1.960 1,409,307 +0.04(+2.08%)
Sep 18, 2014 1.920 1.980 1.891 1.920 167,805 -0.01(-0.52%)
Sep 17, 2014 1.860 1.990 1.860 1.930 256,030 +0.06(+3.21%)
Sep 16, 2014 1.860 1.890 1.850 1.870 184,469 +0.01(+0.54%)
Sep 15, 2014 1.910 1.910 1.830 1.860 395,945 -0.06(-3.13%)
Sep 12, 2014 1.950 1.990 1.900 1.920 284,249 -0.01(-0.52%)
Sep 11, 2014 1.970 1.970 1.900 1.930 209,362 -0.04(-2.03%)
Sep 10, 2014 1.980 1.980 1.940 1.970 312,370 +0.01(+0.51%)
Sep 09, 2014 2.060 2.090 1.930 1.960 522,547 -0.10(-4.85%)
Sep 08, 2014 2.040 2.090 2.010 2.060 437,718 +0.03(+1.48%)
Sep 05, 2014 2.020 2.082 1.990 2.030 537,931 -0.01(-0.49%)
Sep 04, 2014 2.130 2.150 2.025 2.040 929,614 -0.08(-3.77%)
Sep 03, 2014 2.200 2.220 2.100 2.120 489,909 -0.05(-2.30%)
Sep 02, 2014 2.050 2.250 2.050 2.170 1,977,497 +0.12(+5.85%)
Aug 29, 2014 2.050 2.050 2.050 0 -0.03(-1.44%)
Aug 28, 2014 2.060 2.090 2.020 2.080 225,357 +0.03(+1.46%)
Aug 27, 2014 2.040 2.100 2.040 2.050 496,953 -0.01(-0.49%)
Aug 26, 2014 2.030 2.120 1.990 2.060 715,420 +0.02(+0.98%)
Aug 25, 2014 2.060 2.110 2.010 2.040 340,741 -0.01(-0.48%)
Aug 22, 2014 2.050 2.050 1.990 2.050 295,152 -0.03(-1.45%)
Aug 21, 2014 2.080 2.100 2.050 2.080 232,013 -0.02(-0.95%)
Aug 20, 2014 2.040 2.150 2.000 2.100 1,189,335 +0.06(+2.94%)
Aug 19, 2014 1.990 2.080 1.950 2.040 672,629 +0.06(+3.03%)
Aug 18, 2014 1.970 1.990 1.920 1.980 312,791 +0.01(+0.51%)
Aug 15, 2014 2.000 2.030 1.990 1.970 192,141 -0.01(-0.51%)
Aug 14, 2014 1.950 2.020 1.950 1.980 260,463 +0.02(+1.02%)
Aug 13, 2014 1.960 2.020 1.900 1.960 337,545 -0.01(-0.51%)
Aug 12, 2014 2.000 2.028 1.960 1.970 151,320 -0.05(-2.48%)
Aug 11, 2014 1.960 2.090 1.960 2.020 518,413 +0.08(+4.12%)
Aug 08, 2014 1.940 1.950 1.850 1.940 303,744 +0.01(+0.52%)
Aug 07, 2014 1.850 1.977 1.830 1.930 488,072 +0.13(+7.22%)
Aug 06, 2014 1.900 1.900 1.750 1.800 922,678 -0.06(-3.23%)
Aug 05, 2014 1.880 1.940 1.830 1.860 423,392 -0.01(-0.53%)
Aug 04, 2014 2.010 2.030 1.823 1.870 690,679 -0.15(-7.43%)
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