MICROVISION (NQ: MVIS)
2.190 USD  -0.060 (-2.67%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 25, 2014 2.230 2.250 2.140 2.190 503,334 -0.06(-2.67%)
Jul 24, 2014 2.250 2.330 2.220 2.250 224,303 -0.01(-0.44%)
Jul 23, 2014 2.260 2.310 2.210 2.260 360,397 -0.01(-0.44%)
Jul 22, 2014 2.330 2.410 2.245 2.270 718,800 -0.05(-2.16%)
Jul 21, 2014 2.180 2.380 2.170 2.320 1,250,581 +0.14(+6.42%)
Jul 18, 2014 2.100 2.200 2.100 2.180 341,983 +0.06(+2.83%)
Jul 17, 2014 2.230 2.250 2.100 2.120 561,212 -0.10(-4.50%)
Jul 16, 2014 2.260 2.300 2.180 2.220 883,084 -0.05(-2.20%)
Jul 15, 2014 2.170 2.430 2.080 2.270 4,014,261 +0.11(+5.09%)
Jul 14, 2014 2.100 2.240 2.100 2.160 670,387 +0.05(+2.37%)
Jul 11, 2014 2.100 2.126 2.070 2.110 292,923 -0.01(-0.47%)
Jul 10, 2014 2.030 2.157 2.000 2.120 905,107 +0.05(+2.42%)
Jul 09, 2014 2.070 2.157 2.030 2.070 438,134 +0.01(+0.49%)
Jul 08, 2014 2.140 2.150 2.020 2.060 779,211 -0.11(-5.07%)
Jul 07, 2014 2.250 2.310 2.110 2.170 690,452 -0.07(-3.13%)
Jul 03, 2014 2.240 2.240 2.240 0 +0.00(+0.00%)
Jul 02, 2014 2.200 2.340 2.160 2.240 1,328,367 +0.02(+0.90%)
Jul 01, 2014 2.020 2.270 2.020 2.220 2,681,290 +0.21(+10.45%)
Jun 30, 2014 2.020 2.050 1.980 2.010 406,788 -0.03(-1.47%)
Jun 27, 2014 2.060 2.076 2.000 2.040 362,789 -0.02(-0.97%)
Jun 26, 2014 2.040 2.100 1.990 2.060 352,192 +0.00(+0.00%)
Jun 25, 2014 2.010 2.090 1.960 2.060 549,211 +0.05(+2.49%)
Jun 24, 2014 2.210 2.240 1.960 2.010 1,598,452 -0.18(-8.22%)
Jun 23, 2014 2.090 2.360 2.080 2.190 3,016,703 +0.08(+3.79%)
Jun 20, 2014 2.070 2.150 2.070 2.110 708,405 +0.02(+0.96%)
Jun 19, 2014 2.150 2.150 2.030 2.090 547,824 -0.02(-0.95%)
Jun 18, 2014 2.180 2.200 2.090 2.110 600,357 -0.04(-1.86%)
Jun 17, 2014 2.020 2.180 1.970 2.150 2,062,093 +0.15(+7.50%)
Jun 16, 2014 1.970 2.020 1.940 2.000 523,710 +0.05(+2.56%)
Jun 13, 2014 1.990 2.003 1.920 1.950 495,193 -0.03(-1.52%)
Jun 12, 2014 1.990 2.030 1.910 1.980 620,855 -0.02(-1.00%)
Jun 11, 2014 1.980 2.030 1.950 2.000 652,527 +0.00(+0.00%)
Jun 10, 2014 2.140 2.160 1.970 2.000 885,538 +0.06(+3.09%)
Jun 06, 2014 1.960 2.000 1.870 1.940 1,294,378 -0.07(-3.48%)
Jun 05, 2014 2.100 2.250 1.930 2.010 9,050,753 +0.25(+14.20%)
Jun 04, 2014 1.710 1.800 1.710 1.760 372,581 +0.00(+0.00%)
Jun 03, 2014 1.780 1.800 1.700 1.760 751,934 -0.02(-1.12%)
Jun 02, 2014 1.850 1.890 1.755 1.780 624,309 -0.14(-7.29%)
May 30, 2014 1.980 2.000 1.880 1.920 638,536 -0.06(-3.03%)
May 29, 2014 1.950 2.030 1.900 1.980 949,712 +0.03(+1.54%)
May 28, 2014 1.850 2.010 1.820 1.950 1,828,530 +0.09(+4.84%)
May 27, 2014 1.820 1.890 1.800 1.860 746,676 +0.05(+2.76%)
May 23, 2014 1.810 1.810 1.810 0 +0.10(+5.85%)
May 22, 2014 1.680 1.730 1.660 1.710 176,813 +0.03(+1.79%)
May 21, 2014 1.690 1.740 1.660 1.680 257,448 -0.03(-1.75%)
May 20, 2014 1.690 1.770 1.670 1.710 393,793 +0.04(+2.40%)
May 19, 2014 1.600 1.680 1.590 1.670 249,276 +0.08(+5.03%)
May 16, 2014 1.640 1.670 1.580 1.590 360,828 -0.06(-3.64%)
May 15, 2014 1.690 1.690 1.620 1.650 304,401 -0.03(-1.79%)
May 14, 2014 1.650 1.810 1.610 1.680 1,475,028 +0.03(+1.82%)
May 13, 2014 1.640 1.710 1.630 1.650 444,597 +0.02(+1.23%)
May 12, 2014 1.590 1.670 1.580 1.630 231,946 +0.04(+2.52%)
May 09, 2014 1.550 1.620 1.550 1.590 297,149 +0.04(+2.58%)
May 08, 2014 1.580 1.580 1.550 1.550 319,343 -0.02(-1.27%)
May 07, 2014 1.610 1.644 1.550 1.570 634,765 -0.03(-1.88%)
May 06, 2014 1.650 1.720 1.600 1.600 1,063,863 -0.05(-3.03%)
May 05, 2014 1.700 1.720 1.620 1.650 418,787 -0.04(-2.65%)
May 02, 2014 1.680 1.720 1.650 1.695 304,838 +0.01(+0.89%)
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