Microvision (NQ: MVIS )

18.84 USD -1.75 (-8.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 20.57 21.07 18.56 18.84 8,854,924 -1.75(-8.50%)
Jun 17, 2021 20.35 21.24 20.11 20.59 4,715,559 -0.04(-0.19%)
Jun 16, 2021 19.75 20.81 19.66 20.63 5,610,579 +0.21(+1.03%)
Jun 15, 2021 21.37 21.75 20.41 20.42 5,688,455 -0.95(-4.45%)
Jun 14, 2021 21.40 21.77 19.61 21.37 10,540,251 -0.23(-1.06%)
Jun 11, 2021 22.01 22.39 20.91 21.60 8,668,835 -0.98(-4.34%)
Jun 10, 2021 22.74 24.69 21.65 22.58 39,199,151 +1.33(+6.26%)
Jun 09, 2021 21.73 22.09 20.61 21.25 7,224,750 -1.00(-4.49%)
Jun 08, 2021 22.90 23.26 21.12 22.25 18,396,576 -0.08(-0.36%)
Jun 07, 2021 21.63 23.46 20.72 22.33 31,199,347 +2.08(+10.27%)
Jun 04, 2021 18.15 23.00 18.02 20.25 50,263,477 +2.23(+12.38%)
Jun 03, 2021 18.14 18.70 17.50 18.02 12,701,225 -1.03(-5.41%)
Jun 02, 2021 18.90 19.67 17.52 19.05 30,252,824 +1.10(+6.13%)
Jun 01, 2021 15.95 18.38 15.86 17.95 19,981,561 +2.35(+15.06%)
May 28, 2021 16.07 18.48 15.50 15.60 28,259,996 -0.23(-1.45%)
May 27, 2021 14.78 15.95 14.31 15.83 13,805,148 +1.07(+7.25%)
May 26, 2021 16.00 16.75 14.29 14.76 20,648,380 -0.87(-5.57%)
May 25, 2021 14.15 15.99 14.12 15.63 14,026,163 +1.30(+9.07%)
May 24, 2021 13.89 14.64 13.21 14.33 7,540,907 +0.46(+3.32%)
May 21, 2021 14.29 14.55 13.75 13.87 5,106,124 -0.47(-3.28%)
May 20, 2021 14.22 14.49 13.72 14.34 5,720,255 +0.36(+2.58%)
May 19, 2021 14.15 14.62 13.51 13.98 8,281,306 -1.10(-7.29%)
May 18, 2021 15.50 16.27 14.95 15.08 11,437,761 -0.11(-0.72%)
May 17, 2021 14.00 15.19 13.77 15.19 10,277,238 +1.15(+8.19%)
May 14, 2021 12.67 14.34 12.41 14.04 12,578,411 +1.56(+12.50%)
May 13, 2021 13.40 13.95 12.22 12.48 10,491,965 -0.86(-6.45%)
May 12, 2021 14.12 14.42 13.18 13.34 9,454,250 -1.33(-9.07%)
May 11, 2021 12.80 14.93 12.76 14.67 14,952,349 +0.81(+5.84%)
May 10, 2021 14.04 14.63 13.28 13.86 11,933,963 -0.24(-1.70%)
May 07, 2021 13.97 15.36 13.91 14.10 16,022,165 +0.10(+0.71%)
May 06, 2021 14.20 14.54 13.21 14.00 15,037,870 -0.48(-3.31%)
May 05, 2021 15.41 15.91 14.15 14.48 27,014,735 -0.92(-5.97%)
May 04, 2021 13.38 16.76 12.80 15.40 69,531,391 +1.54(+11.11%)
May 03, 2021 14.74 15.59 13.40 13.86 27,257,498 -1.39(-9.11%)
Apr 30, 2021 13.98 15.94 13.87 15.25 74,012,300 -2.75(-15.28%)
Apr 29, 2021 20.32 20.60 17.53 18.00 73,401,002 -2.99(-14.24%)
Apr 28, 2021 22.23 25.75 20.71 20.99 179,093,854 +0.83(+4.12%)
Apr 27, 2021 27.63 28.00 19.19 20.16 158,275,199 -6.28(-23.75%)
Apr 26, 2021 19.99 27.80 19.75 26.44 212,850,850 +8.47(+47.13%)
Apr 23, 2021 13.94 19.14 13.53 17.97 117,972,300 +4.83(+36.76%)
Apr 22, 2021 14.05 14.93 12.81 13.14 38,683,319 +0.65(+5.20%)
Apr 21, 2021 10.33 12.66 10.12 12.49 23,491,412 +2.10(+20.21%)
Apr 20, 2021 10.94 12.12 10.08 10.39 16,794,873 -0.11(-1.05%)
Apr 19, 2021 10.80 11.15 10.32 10.50 6,153,701 -0.53(-4.81%)
Apr 16, 2021 10.95 11.64 10.56 11.03 7,619,400 -0.32(-2.82%)
Apr 15, 2021 12.41 12.48 10.40 11.35 18,715,552 -0.99(-8.02%)
Apr 14, 2021 13.26 14.79 12.25 12.34 16,535,167 -0.57(-4.42%)
Apr 13, 2021 13.19 13.38 12.55 12.91 7,030,475 -0.01(-0.08%)
Apr 12, 2021 14.09 14.32 12.79 12.92 8,487,617 -1.30(-9.14%)
Apr 09, 2021 13.87 14.48 13.60 14.22 6,310,600 +0.07(+0.49%)
Apr 08, 2021 14.79 14.84 13.95 14.15 6,421,815 -0.45(-3.08%)
Apr 07, 2021 14.92 16.20 14.45 14.60 9,506,944 -0.72(-4.70%)
Apr 06, 2021 15.50 15.74 14.37 15.32 7,427,751 -0.37(-2.36%)
Apr 05, 2021 16.06 16.32 15.15 15.69 8,981,739 +0.15(+0.97%)
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.