MICROVISION (NQ: MVIS)
3.540 USD  -0.140 (-3.80%)
Official Closing Price  /  Updated: 5:20 PM EDT, Apr 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 3.290 3.290 3.290 0 -0.15(-4.36%)
Apr 01, 2015 3.360 3.560 3.356 3.440 671,114 +0.01(+0.29%)
Mar 31, 2015 3.410 3.480 3.400 3.430 618,214 -0.09(-2.56%)
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%)
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