Microvision (NQ: MVIS )

12.73 USD +0.46 (+3.71%)
Streaming Delayed Price Updated: 11:49 AM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 12.57 12.74 12.17 12.28 2,597,084 -0.48(-3.76%)
Sep 23, 2021 12.50 12.84 12.27 12.76 3,728,758 +0.32(+2.57%)
Sep 22, 2021 12.00 12.67 11.93 12.44 3,776,956 +0.41(+3.41%)
Sep 21, 2021 12.00 12.27 11.56 12.03 3,940,807 +0.18(+1.52%)
Sep 20, 2021 12.31 12.38 11.62 11.85 6,163,994 -0.98(-7.64%)
Sep 17, 2021 12.80 12.86 12.47 12.83 4,826,899 +0.12(+0.94%)
Sep 16, 2021 12.86 12.99 12.62 12.71 3,875,399 -0.27(-2.08%)
Sep 15, 2021 13.00 13.09 12.52 12.98 4,449,579 -0.07(-0.54%)
Sep 14, 2021 13.58 13.76 12.90 13.05 4,883,135 -0.49(-3.62%)
Sep 13, 2021 13.40 13.74 12.90 13.54 4,509,687 +0.19(+1.42%)
Sep 10, 2021 13.66 14.19 13.29 13.35 4,236,605 -0.21(-1.55%)
Sep 09, 2021 13.41 14.01 13.27 13.56 3,096,717 +0.07(+0.52%)
Sep 08, 2021 14.48 14.48 13.27 13.49 4,784,708 -0.77(-5.40%)
Sep 07, 2021 15.09 15.23 14.18 14.26 3,864,268 -0.60(-4.04%)
Sep 03, 2021 14.90 15.67 14.58 14.86 4,656,124 +0.06(+0.41%)
Sep 02, 2021 14.61 15.29 14.37 14.80 5,265,969 +0.30(+2.07%)
Sep 01, 2021 14.70 15.18 14.48 14.50 2,617,735 -0.23(-1.56%)
Aug 31, 2021 14.38 15.02 14.38 14.73 3,063,191 +0.21(+1.45%)
Aug 30, 2021 15.15 15.20 14.40 14.52 2,492,891 -0.19(-1.29%)
Aug 27, 2021 14.30 15.23 14.26 14.71 3,541,031 +0.49(+3.45%)
Aug 26, 2021 14.70 15.25 14.01 14.22 3,916,187 -0.48(-3.27%)
Aug 25, 2021 14.60 16.05 14.58 14.70 7,476,888 +0.19(+1.31%)
Aug 24, 2021 13.92 14.60 13.88 14.51 3,868,610 +0.64(+4.61%)
Aug 23, 2021 13.24 14.14 13.13 13.87 3,864,274 +0.71(+5.40%)
Aug 20, 2021 12.96 13.52 12.95 13.16 2,812,792 +0.23(+1.78%)
Aug 19, 2021 13.45 13.55 12.78 12.93 3,662,717 -0.75(-5.48%)
Aug 18, 2021 13.35 14.28 13.13 13.68 4,230,063 +0.29(+2.17%)
Aug 17, 2021 13.75 13.83 12.88 13.39 3,473,530 -0.47(-3.39%)
Aug 16, 2021 13.92 14.22 13.61 13.86 2,578,899 -0.26(-1.84%)
Aug 13, 2021 14.61 14.70 14.07 14.12 2,653,778 -0.69(-4.66%)
Aug 12, 2021 15.11 15.14 14.32 14.81 2,864,953 -0.35(-2.31%)
Aug 11, 2021 15.42 15.56 14.67 15.16 3,245,539 -0.30(-1.94%)
Aug 10, 2021 15.95 16.31 15.23 15.46 4,416,280 -0.44(-2.77%)
Aug 09, 2021 15.35 16.38 14.88 15.90 10,062,672 +0.46(+2.98%)
Aug 06, 2021 13.76 15.72 13.54 15.44 14,923,002 +1.68(+12.21%)
Aug 05, 2021 14.01 15.14 13.38 13.76 24,917,761 +1.54(+12.60%)
Aug 04, 2021 12.50 12.88 12.16 12.22 6,095,431 -0.25(-2.00%)
Aug 03, 2021 13.50 13.55 12.20 12.47 7,128,664 -1.11(-8.17%)
Aug 02, 2021 13.94 14.07 13.55 13.58 3,441,554 -0.19(-1.38%)
Jul 30, 2021 13.82 14.30 13.65 13.77 2,629,285 -0.15(-1.08%)
Jul 29, 2021 14.28 14.62 13.90 13.92 2,496,235 -0.33(-2.32%)
Jul 28, 2021 13.43 14.47 13.42 14.25 3,393,458 +0.82(+6.11%)
Jul 27, 2021 14.16 14.16 12.95 13.43 4,026,883 -0.64(-4.55%)
Jul 26, 2021 13.77 14.31 13.65 14.07 2,729,230 +0.27(+1.96%)
Jul 23, 2021 14.19 14.33 13.54 13.80 3,201,322 -0.38(-2.68%)
Jul 22, 2021 15.17 15.20 13.94 14.18 3,580,350 -0.85(-5.66%)
Jul 21, 2021 14.41 15.26 14.41 15.03 4,483,974 +0.62(+4.30%)
Jul 20, 2021 13.86 14.56 13.22 14.41 3,479,335 +0.74(+5.41%)
Jul 19, 2021 13.02 14.01 12.91 13.67 4,306,018 +0.05(+0.37%)
Jul 16, 2021 14.10 14.34 13.55 13.62 3,608,768 -0.14(-1.02%)
Jul 15, 2021 13.73 14.24 13.30 13.76 4,393,652 -0.09(-0.65%)
Jul 14, 2021 14.77 15.09 13.77 13.85 5,088,677 -0.87(-5.91%)
Jul 13, 2021 15.13 15.33 14.68 14.72 3,511,418 -0.63(-4.10%)
Jul 12, 2021 15.91 16.11 14.95 15.35 4,114,629 -0.58(-3.64%)
Jul 09, 2021 15.50 16.20 15.12 15.93 4,027,808 +0.53(+3.44%)
Jul 08, 2021 14.34 15.63 14.21 15.40 5,418,845 +0.16(+1.05%)
Jul 07, 2021 15.70 15.96 14.61 15.24 5,284,494 -0.59(-3.73%)
Jul 06, 2021 15.84 16.33 15.36 15.83 4,722,387 -0.16(-1.00%)
Jul 02, 2021 16.30 16.59 15.68 15.99 4,842,951 -0.39(-2.38%)
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.