Skip to main content

Microvision (NQ: MVIS )

1.625 -0.055 (-3.27%)
Streaming Delayed Price Updated: 2:07 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 11, 2024 1.640 1.690 1.610 1.680 1,519,054 +0.06(+3.70%)
Apr 10, 2024 1.680 1.680 1.600 1.620 2,585,440 -0.08(-4.71%)
Apr 09, 2024 1.730 1.790 1.680 1.700 1,306,562 -0.01(-0.58%)
Apr 08, 2024 1.700 1.720 1.660 1.710 1,871,105 +0.03(+1.79%)
Apr 05, 2024 1.650 1.690 1.610 1.680 2,839,845 +0.03(+1.82%)
Apr 04, 2024 1.710 1.740 1.650 1.650 2,186,808 -0.02(-1.20%)
Apr 03, 2024 1.700 1.705 1.620 1.670 1,666,991 -0.02(-1.18%)
Apr 02, 2024 1.810 1.810 1.690 1.690 1,712,158 -0.11(-6.11%)
Apr 01, 2024 1.840 1.851 1.750 1.800 1,851,207 -0.04(-2.17%)
Mar 28, 2024 1.830 1.895 1.800 1.840 2,136,742 +0.02(+1.10%)
Mar 27, 2024 1.730 1.820 1.700 1.820 1,845,617 +0.13(+7.69%)
Mar 26, 2024 1.750 1.790 1.690 1.690 1,748,358 -0.03(-1.74%)
Mar 25, 2024 1.760 1.820 1.720 1.720 2,014,309 +0.02(+1.18%)
Mar 22, 2024 1.740 1.750 1.685 1.700 1,764,940 -0.04(-2.30%)
Mar 21, 2024 1.830 1.880 1.690 1.740 3,607,560 -0.07(-3.87%)
Mar 20, 2024 1.720 1.840 1.700 1.810 3,226,706 +0.10(+5.85%)
Mar 19, 2024 1.800 1.810 1.680 1.710 4,655,953 -0.07(-3.93%)
Mar 18, 2024 1.970 1.980 1.770 1.780 5,579,706 -0.14(-7.05%)
Mar 15, 2024 2.090 2.150 1.910 1.915 6,371,469 -0.16(-7.71%)
Mar 14, 2024 2.300 2.310 2.030 2.075 6,928,442 -0.23(-10.17%)
Mar 13, 2024 2.300 2.340 2.240 2.310 2,499,232 -0.02(-0.86%)
Mar 12, 2024 2.400 2.400 2.280 2.330 1,948,669 -0.06(-2.51%)
Mar 11, 2024 2.500 2.530 2.360 2.390 2,535,134 -0.08(-3.24%)
Mar 08, 2024 2.410 2.700 2.410 2.470 6,811,136 +0.09(+3.78%)
Mar 07, 2024 2.240 2.390 2.180 2.380 2,512,619 +0.20(+9.17%)
Mar 06, 2024 2.110 2.280 2.091 2.180 2,637,085 +0.11(+5.31%)
Mar 05, 2024 2.100 2.180 2.040 2.070 3,271,427 -0.16(-6.97%)
Mar 04, 2024 2.340 2.365 2.210 2.225 1,825,381 -0.08(-3.68%)
Mar 01, 2024 2.350 2.360 2.260 2.310 2,120,391 -0.05(-2.12%)
Feb 29, 2024 2.250 2.410 2.170 2.360 4,193,976 +0.21(+9.77%)
Feb 28, 2024 2.278 2.278 2.145 2.150 2,772,163 -0.08(-3.59%)
Feb 27, 2024 2.100 2.240 2.090 2.230 2,435,222 +0.14(+6.70%)
Feb 26, 2024 2.000 2.100 1.990 2.090 1,882,130 +0.09(+4.50%)
Feb 23, 2024 2.060 2.060 2.000 2.000 1,757,849 -0.06(-2.91%)
Feb 22, 2024 2.100 2.140 2.035 2.060 1,572,762 -0.04(-1.90%)
Feb 21, 2024 2.200 2.220 2.080 2.100 1,423,521 -0.06(-2.78%)
Feb 20, 2024 2.270 2.270 2.100 2.160 2,163,698 -0.08(-3.57%)
Feb 16, 2024 2.380 2.380 2.230 2.240 1,714,950 -0.15(-6.28%)
Feb 15, 2024 2.430 2.460 2.320 2.390 1,340,473 -0.02(-0.83%)
Feb 14, 2024 2.430 2.500 2.390 2.410 1,433,608 +0.00(+0.00%)
Feb 13, 2024 2.520 2.525 2.380 2.410 1,927,457 -0.18(-6.95%)
Feb 12, 2024 2.560 2.670 2.559 2.590 1,724,877 -0.02(-0.77%)
Feb 09, 2024 2.520 2.650 2.500 2.610 1,894,633 +0.14(+5.67%)
Feb 08, 2024 2.380 2.520 2.360 2.470 1,944,680 +0.10(+4.22%)
Feb 07, 2024 2.390 2.440 2.350 2.370 1,343,457 -0.05(-2.07%)
Feb 06, 2024 2.340 2.445 2.340 2.420 1,515,304 +0.06(+2.54%)
Feb 05, 2024 2.390 2.410 2.330 2.360 1,568,033 -0.08(-3.28%)
Feb 02, 2024 2.390 2.460 2.340 2.440 1,455,222 +0.03(+1.24%)
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.