Microvision (NQ: MVIS )

1.840 +0.020 (+1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 2.080 2.130 2.060 2.100 60,930 +0.04(+1.94%)
Mar 03, 2015 2.110 2.140 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 2.070 2.250 2.060 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 2.000 2.010 2.010 2.010 134,900 +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 2.020 2.070 1.890 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%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.