Microvision (NQ: MVIS )

10.60 USD -0.43 (-3.90%)
Streaming Delayed Price Updated: 3:00 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 17.16 17.39 15.20 15.54 26,087,100 -3.01(-16.23%)
Mar 31, 2021 12.96 19.37 12.78 18.55 56,502,993 +6.24(+50.69%)
Mar 30, 2021 11.90 12.62 11.33 12.31 8,766,648 +0.18(+1.48%)
Mar 29, 2021 13.15 13.73 12.03 12.13 7,253,933 -1.32(-9.81%)
Mar 26, 2021 13.77 14.00 12.60 13.45 6,983,800 -0.56(-4.00%)
Mar 25, 2021 12.96 14.18 12.56 14.01 11,942,811 +0.81(+6.14%)
Mar 24, 2021 16.26 16.29 13.12 13.20 12,613,487 -2.62(-16.56%)
Mar 23, 2021 17.87 18.96 15.55 15.82 10,809,379 -2.15(-11.96%)
Mar 22, 2021 17.87 19.28 16.67 17.97 11,616,309 +0.62(+3.57%)
Mar 19, 2021 15.80 17.74 15.56 17.35 7,904,600 +1.41(+8.85%)
Mar 18, 2021 16.90 17.65 15.77 15.94 6,106,831 -1.50(-8.60%)
Mar 17, 2021 15.68 17.75 15.30 17.44 6,938,621 +0.61(+3.62%)
Mar 16, 2021 17.70 18.15 16.37 16.83 8,016,977 -1.00(-5.61%)
Mar 15, 2021 18.58 18.65 17.26 17.83 9,642,757 +0.36(+2.09%)
Mar 12, 2021 15.20 18.22 14.71 17.46 20,684,300 +2.63(+17.77%)
Mar 11, 2021 14.77 15.73 13.96 14.83 9,573,751 +0.48(+3.34%)
Mar 10, 2021 15.11 15.62 13.69 14.35 10,191,554 +0.27(+1.92%)
Mar 09, 2021 12.10 14.62 12.10 14.08 11,773,467 +2.31(+19.63%)
Mar 08, 2021 12.76 13.26 11.51 11.77 8,965,758 -1.05(-8.19%)
Mar 05, 2021 13.58 13.75 10.12 12.82 18,999,700 -0.43(-3.25%)
Mar 04, 2021 14.51 15.58 12.20 13.25 14,307,767 -2.11(-13.74%)
Mar 03, 2021 17.08 17.29 15.09 15.36 7,072,340 -1.59(-9.38%)
Mar 02, 2021 19.15 19.25 16.65 16.95 12,389,107 -0.64(-3.64%)
Mar 01, 2021 16.20 17.94 16.00 17.59 8,505,444 +2.72(+18.29%)
Feb 26, 2021 15.21 16.17 14.19 14.87 9,346,700 -1.31(-8.10%)
Feb 25, 2021 17.17 18.24 15.80 16.18 7,938,592 -1.78(-9.91%)
Feb 24, 2021 17.23 18.97 16.45 17.96 9,217,161 +1.77(+10.93%)
Feb 23, 2021 17.11 17.15 13.91 16.19 15,132,452 -1.88(-10.40%)
Feb 22, 2021 20.04 21.36 17.75 18.07 10,006,738 -2.43(-11.85%)
Feb 19, 2021 19.51 20.90 18.30 20.50 12,016,200 +2.46(+13.64%)
Feb 18, 2021 19.16 20.96 17.50 18.04 11,004,785 -1.71(-8.66%)
Feb 17, 2021 22.35 22.38 19.00 19.75 16,041,442 -3.97(-16.74%)
Feb 16, 2021 19.95 24.18 19.55 23.72 26,028,814 +5.39(+29.41%)
Feb 12, 2021 17.52 19.38 16.85 18.33 14,541,600 +0.02(+0.11%)
Feb 11, 2021 19.68 21.75 17.00 18.31 43,501,353 +4.31(+30.79%)
Feb 10, 2021 15.31 15.65 13.08 14.00 16,453,712 -0.90(-6.04%)
Feb 09, 2021 14.06 16.19 14.06 14.90 16,102,501 +0.18(+1.22%)
Feb 08, 2021 12.54 15.53 12.18 14.72 29,201,112 +3.18(+27.56%)
Feb 05, 2021 10.50 12.40 9.830 11.54 26,994,100 +1.21(+11.71%)
Feb 04, 2021 9.150 10.88 8.820 10.33 24,588,514 +1.07(+11.56%)
Feb 03, 2021 8.050 9.840 8.000 9.260 33,595,128 +1.63(+21.36%)
Feb 02, 2021 7.440 8.130 7.100 7.630 13,251,537 +0.26(+3.53%)
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.