Microvision (NQ: MVIS )

1.010 -0.020 (-1.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 3.900 4.030 3.790 4.000 4,556,995 +0.25(+6.67%)
Jul 28, 2023 3.650 3.810 3.570 3.750 2,946,354 +0.19(+5.34%)
Jul 27, 2023 3.700 3.730 3.520 3.560 2,159,677 -0.06(-1.66%)
Jul 26, 2023 3.620 3.695 3.520 3.620 1,995,666 -0.02(-0.55%)
Jul 25, 2023 3.680 3.750 3.610 3.640 1,754,486 -0.02(-0.55%)
Jul 24, 2023 3.830 3.830 3.625 3.660 1,775,465 -0.11(-2.92%)
Jul 21, 2023 3.870 3.920 3.750 3.770 2,371,042 -0.08(-2.08%)
Jul 20, 2023 4.000 4.025 3.793 3.850 2,784,996 -0.24(-5.87%)
Jul 19, 2023 4.110 4.216 3.940 4.090 3,865,333 +0.00(+0.00%)
Jul 18, 2023 4.240 4.240 4.080 4.090 1,998,195 -0.12(-2.85%)
Jul 17, 2023 4.150 4.260 4.090 4.210 1,353,920 +0.06(+1.45%)
Jul 14, 2023 4.350 4.460 4.130 4.150 2,067,813 -0.23(-5.25%)
Jul 13, 2023 4.470 4.710 4.310 4.380 3,797,159 -0.07(-1.57%)
Jul 12, 2023 4.520 4.545 4.370 4.450 4,128,940 +0.07(+1.60%)
Jul 11, 2023 4.110 4.420 3.945 4.380 3,563,091 +0.31(+7.62%)
Jul 10, 2023 4.090 4.170 3.971 4.070 1,877,270 -0.01(-0.25%)
Jul 07, 2023 3.960 4.160 3.960 4.080 2,505,219 +0.12(+3.03%)
Jul 06, 2023 4.110 4.110 3.810 3.960 3,385,107 -0.25(-5.94%)
Jul 05, 2023 4.450 4.490 4.180 4.210 3,280,107 -0.28(-6.24%)
Jul 03, 2023 4.680 4.760 4.395 4.490 3,438,278 -0.09(-1.97%)
Jun 30, 2023 4.310 4.665 4.220 4.580 10,742,006 +0.68(+17.44%)
Jun 29, 2023 3.700 4.100 3.590 3.900 7,141,552 +0.28(+7.73%)
Jun 28, 2023 3.710 3.820 3.510 3.620 7,952,275 -0.27(-6.94%)
Jun 27, 2023 4.080 4.115 3.880 3.890 4,506,160 -0.15(-3.71%)
Jun 26, 2023 4.150 4.310 3.960 4.040 5,252,782 -0.06(-1.46%)
Jun 23, 2023 4.150 4.220 4.060 4.100 5,041,028 -0.10(-2.38%)
Jun 22, 2023 4.270 4.300 4.070 4.200 4,127,377 -0.07(-1.64%)
Jun 21, 2023 4.340 4.440 4.195 4.270 5,228,192 -0.13(-2.95%)
Jun 20, 2023 4.450 4.580 4.340 4.400 5,447,608 -0.10(-2.22%)
Jun 16, 2023 4.700 4.740 4.440 4.500 11,291,512 -0.55(-10.89%)
Jun 15, 2023 5.370 5.370 4.810 5.050 19,652,910 +2.72(+116.74%)
May 08, 2023 2.170 2.350 2.150 2.330 1,928,211 +0.15(+6.88%)
May 05, 2023 2.100 2.180 2.075 2.180 1,835,549 +0.12(+5.83%)
May 04, 2023 2.020 2.060 2.000 2.060 1,097,046 +0.06(+3.00%)
May 03, 2023 1.960 2.050 1.930 2.000 1,627,924 +0.04(+2.04%)
May 02, 2023 1.960 1.970 1.903 1.960 1,355,927 -0.02(-1.01%)
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.