Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microvision (NQ: MVIS )

1.010 -0.020 (-1.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2018 0.9200 0.9300 0.8900 0.8900 710,513 -0.03(-2.99%)
Jul 30, 2018 0.9328 0.9500 0.8900 0.9174 595,216 -0.01(-1.35%)
Jul 27, 2018 0.9200 0.9400 0.9000 0.9300 473,000 +0.01(+0.82%)
Jul 26, 2018 0.9400 0.9430 0.9000 0.9224 702,500 -0.02(-2.60%)
Jul 25, 2018 0.9570 0.9791 0.9370 0.9470 718,155 +0.01(+1.61%)
Jul 24, 2018 1.030 1.050 0.9300 0.9320 1,443,737 -0.10(-9.51%)
Jul 23, 2018 1.040 1.059 1.020 1.030 348,793 -0.02(-1.90%)
Jul 20, 2018 1.060 1.065 1.040 1.050 382,939 -0.01(-0.94%)
Jul 19, 2018 1.030 1.070 1.020 1.060 425,222 +0.02(+1.92%)
Jul 18, 2018 1.030 1.040 1.000 1.040 429,919 +0.03(+2.97%)
Jul 17, 2018 1.050 1.050 1.000 1.010 1,349,118 -0.04(-3.81%)
Jul 16, 2018 1.050 1.056 1.040 1.050 308,710 -0.01(-0.94%)
Jul 13, 2018 1.070 1.070 1.040 1.060 578,672 -0.01(-0.93%)
Jul 12, 2018 1.070 1.090 1.050 1.070 379,193 +0.00(+0.00%)
Jul 11, 2018 1.099 1.050 1.070 752,038 +0.00(+0.00%)
Jul 10, 2018 1.090 1.100 1.050 1.070 644,717 -0.02(-1.83%)
Jul 09, 2018 1.080 1.103 1.070 1.090 510,188 +0.02(+1.87%)
Jul 06, 2018 1.070 1.070 1.050 1.070 419,449 +0.00(+0.00%)
Jul 05, 2018 1.070 1.085 1.050 1.070 363,892 +0.00(+0.00%)
Jul 03, 2018 1.070 1.070 1.070 0 -0.02(-1.83%)
Jul 02, 2018 1.120 1.140 1.060 1.090 634,170 -0.03(-2.68%)
Jun 29, 2018 1.060 1.120 1.050 1.120 694,877 +0.06(+5.66%)
Jun 28, 2018 1.080 1.100 1.040 1.060 980,211 -0.02(-1.85%)
Jun 27, 2018 1.160 1.160 1.070 1.080 1,016,843 -0.07(-6.09%)
Jun 26, 2018 1.110 1.150 1.100 1.150 780,873 +0.05(+4.55%)
Jun 25, 2018 1.190 1.190 1.080 1.100 1,650,403 -0.05(-4.35%)
Jun 22, 2018 1.200 1.250 1.140 1.150 9,230,636 -0.06(-4.96%)
Jun 21, 2018 1.180 1.230 1.150 1.210 1,337,005 +0.04(+3.42%)
Jun 20, 2018 1.190 1.233 1.160 1.170 817,787 -0.02(-1.68%)
Jun 19, 2018 1.230 1.230 1.170 1.190 1,069,189 -0.04(-3.25%)
Jun 18, 2018 1.240 1.250 1.210 1.230 717,548 -0.01(-0.81%)
Jun 15, 2018 1.220 1.200 1.240 861,566 +0.02(+1.64%)
Jun 14, 2018 1.280 1.280 1.200 1.220 1,313,176 -0.05(-3.94%)
Jun 13, 2018 1.180 1.280 1.180 1.270 2,257,669 +0.10(+8.55%)
Jun 12, 2018 1.220 1.250 1.160 1.170 5,385,358 -0.12(-9.30%)
Jun 11, 2018 1.330 1.350 1.280 1.290 749,698 -0.01(-0.77%)
Jun 08, 2018 1.400 1.400 1.250 1.300 1,260,438 -0.13(-9.09%)
Jun 07, 2018 1.440 1.460 1.410 1.430 340,375 -0.01(-0.69%)
Jun 06, 2018 1.430 1.460 1.420 1.440 445,518 +0.01(+0.70%)
Jun 05, 2018 1.490 1.500 1.420 1.430 525,486 -0.05(-3.38%)
Jun 04, 2018 1.550 1.570 1.460 1.480 408,245 -0.05(-3.27%)
Jun 01, 2018 1.640 1.640 1.500 1.530 438,178 -0.10(-6.13%)
May 31, 2018 1.660 1.700 1.600 1.630 423,792 -0.03(-1.81%)
May 30, 2018 1.640 1.680 1.620 1.660 309,944 +0.02(+1.22%)
May 29, 2018 1.650 1.650 1.600 1.640 198,581 -0.01(-0.61%)
May 25, 2018 1.650 1.650 1.650 0 +0.07(+4.43%)
May 24, 2018 1.670 1.690 1.500 1.580 575,697 -0.09(-5.39%)
May 23, 2018 1.660 1.700 1.601 1.670 471,128 +0.01(+0.60%)
May 22, 2018 1.750 1.800 1.620 1.660 766,065 -0.07(-4.05%)
May 21, 2018 1.640 1.750 1.640 1.730 766,210 +0.10(+6.13%)
May 18, 2018 1.620 1.680 1.580 1.630 750,786 +0.02(+1.24%)
May 17, 2018 1.580 1.620 1.570 1.610 373,188 +0.02(+1.26%)
May 16, 2018 1.510 1.630 1.500 1.590 776,407 +0.09(+6.00%)
May 15, 2018 1.450 1.510 1.390 1.500 477,209 +0.06(+4.17%)
May 14, 2018 1.400 1.500 1.380 1.440 351,263 +0.04(+3.23%)
May 11, 2018 1.380 1.410 1.350 1.395 354,991 +0.03(+2.57%)
May 10, 2018 1.400 1.460 1.320 1.360 595,563 -0.15(-9.93%)
May 09, 2018 1.600 1.650 1.470 1.510 2,558,192 +0.15(+11.03%)
May 08, 2018 1.380 1.380 1.320 1.360 361,539 -0.01(-0.73%)
May 07, 2018 1.330 1.380 1.310 1.370 361,215 +0.06(+4.58%)
May 04, 2018 1.270 1.379 1.260 1.310 388,073 +0.04(+3.15%)
May 03, 2018 1.300 1.320 1.260 1.270 234,758 -0.04(-3.05%)
May 02, 2018 1.260 1.310 1.260 1.310 222,862 +0.04(+3.15%)
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.