Skip to main content

Microvision (NQ: MVIS )

0.9900 -0.0100 (-1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 1.000 1.010 0.9643 0.9900 5,001,521 -0.01(-1.00%)
Jun 13, 2024 1.050 1.050 1.000 1.000 1,809,048 -0.03(-2.91%)
Jun 12, 2024 1.100 1.110 1.020 1.030 2,256,942 -0.05(-4.63%)
Jun 11, 2024 1.060 1.080 1.030 1.080 1,393,961 -0.01(-0.92%)
Jun 10, 2024 1.050 1.100 1.040 1.090 1,460,795 +0.02(+1.87%)
Jun 07, 2024 1.100 1.120 1.020 1.070 3,548,016 -0.07(-6.14%)
Jun 06, 2024 1.100 1.140 1.020 1.140 4,109,340 +0.04(+3.64%)
Jun 05, 2024 1.090 1.130 1.090 1.100 1,064,344 +0.00(+0.00%)
Jun 04, 2024 1.130 1.130 1.090 1.100 1,856,189 -0.02(-1.79%)
Jun 03, 2024 1.170 1.200 1.110 1.120 2,867,362 -0.06(-5.08%)
May 31, 2024 1.170 1.210 1.141 1.180 7,347,956 +0.03(+2.61%)
May 30, 2024 1.140 1.180 1.120 1.150 2,137,999 +0.03(+2.68%)
May 29, 2024 1.130 1.140 1.110 1.120 1,080,861 -0.03(-2.61%)
May 28, 2024 1.170 1.195 1.130 1.150 1,442,301 +0.00(+0.00%)
May 24, 2024 1.120 1.170 1.120 1.150 2,274,320 +0.04(+3.60%)
May 23, 2024 1.150 1.160 1.090 1.110 2,495,091 -0.05(-4.31%)
May 22, 2024 1.120 1.190 1.110 1.160 2,398,625 +0.04(+3.57%)
May 21, 2024 1.140 1.150 1.110 1.120 1,974,673 -0.03(-2.61%)
May 20, 2024 1.150 1.170 1.120 1.150 2,009,311 +0.00(+0.00%)
May 17, 2024 1.210 1.225 1.120 1.150 5,685,235 -0.06(-4.56%)
May 16, 2024 1.270 1.290 1.200 1.205 3,287,556 -0.06(-4.74%)
May 15, 2024 1.530 1.530 1.250 1.265 4,329,204 -0.14(-9.64%)
May 14, 2024 1.350 1.690 1.350 1.400 10,842,861 +0.15(+12.00%)
May 13, 2024 1.220 1.360 1.216 1.250 3,206,143 +0.03(+2.88%)
May 10, 2024 1.150 1.330 1.150 1.215 6,924,791 -0.41(-25.00%)
May 09, 2024 1.620 1.630 1.560 1.620 4,256,435 +0.00(+0.00%)
May 08, 2024 1.610 1.639 1.560 1.620 1,226,673 +0.00(+0.00%)
May 07, 2024 1.690 1.690 1.610 1.620 841,223 -0.05(-2.99%)
May 06, 2024 1.640 1.680 1.630 1.670 1,125,470 +0.06(+3.73%)
May 03, 2024 1.610 1.680 1.580 1.610 1,228,358 +0.03(+1.90%)
May 02, 2024 1.480 1.590 1.480 1.580 1,929,732 +0.10(+6.76%)
May 01, 2024 1.450 1.540 1.410 1.480 1,070,427 +0.03(+2.07%)
Apr 30, 2024 1.500 1.520 1.450 1.450 1,209,776 -0.08(-5.23%)
Apr 29, 2024 1.530 1.560 1.480 1.530 1,260,717 +0.03(+2.00%)
Apr 26, 2024 1.450 1.520 1.415 1.500 1,319,000 +0.08(+5.63%)
Apr 25, 2024 1.450 1.450 1.390 1.420 1,310,004 -0.01(-0.70%)
Apr 24, 2024 1.420 1.480 1.405 1.430 1,566,721 +0.03(+2.14%)
Apr 23, 2024 1.400 1.430 1.380 1.400 1,394,979 +0.00(+0.00%)
Apr 22, 2024 1.430 1.440 1.340 1.400 1,730,856 +0.00(+0.00%)
Apr 19, 2024 1.460 1.480 1.390 1.400 1,541,150 -0.06(-4.11%)
Apr 18, 2024 1.430 1.540 1.410 1.460 1,343,837 +0.02(+1.39%)
Apr 17, 2024 1.490 1.500 1.410 1.440 1,380,111 -0.04(-2.70%)
Apr 16, 2024 1.500 1.510 1.460 1.480 1,209,822 -0.02(-1.33%)
Apr 15, 2024 1.650 1.650 1.500 1.500 2,230,650 -0.10(-6.25%)
Apr 12, 2024 1.640 1.660 1.600 1.600 1,351,203 -0.08(-4.76%)
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%)
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.