$1.73 -0.02 (%) Microvision Inc - NASDAQ

Dec. 19, 2014 | 03:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MVIS historical data

Date Open High Low Close Volume
12/18/20141.721.761.711.75141,424
12/17/20141.691.811.691.70193,774
12/16/20141.691.721.681.69118,855
12/15/20141.741.741.681.69195,222
12/12/20141.721.821.721.74193,871
12/11/20141.721.781.721.7390,672
12/10/20141.741.791.711.72245,414
12/9/20141.671.781.671.72195,748
12/8/20141.821.881.761.77506,011
12/5/20141.741.791.711.79209,294
12/4/20141.731.771.701.72111,145
12/3/20141.701.751.701.7285,252
12/2/20141.731.791.681.70217,986
12/1/20141.801.851.711.73288,364
11/28/20141.801.871.771.81166,514
11/26/20141.771.841.751.82183,363
11/25/20141.831.831.751.7890,944
11/24/20141.791.861.761.80278,246
11/21/20141.751.801.721.79345,550
11/20/20141.721.881.721.74445,522
11/19/20141.691.741.681.74159,697
11/18/20141.691.721.671.68144,929
11/17/20141.711.751.681.69142,756
11/14/20141.691.701.651.70294,287
11/13/20141.701.731.661.68134,092
11/12/20141.751.801.701.71154,558
11/11/20141.741.801.701.7585,869
11/10/20141.721.821.721.74189,081
11/7/20141.721.761.651.75305,082
11/6/20141.741.781.701.74191,914
11/5/20141.841.841.701.72306,503
11/4/20141.771.801.761.79129,811
11/3/20141.781.811.761.79147,364
10/31/20141.841.841.761.79246,325
10/30/20141.821.851.781.79138,589
10/29/20141.811.871.801.82131,845
10/28/20141.761.851.751.79284,940
10/27/20141.821.871.751.76288,364
10/24/20141.781.821.771.79129,285
10/23/20141.821.871.781.79172,344
10/22/20141.851.921.801.82241,348
10/21/20141.821.961.801.83534,149
10/20/20141.771.821.751.8171,884
10/17/20141.801.821.751.78145,217
10/16/20141.731.821.731.78180,375
10/15/20141.691.781.651.75248,126
10/14/20141.701.761.691.71170,690
10/13/20141.751.781.591.67541,605
10/10/20141.831.851.771.77331,396
10/9/20141.921.971.821.85327,782
10/8/20141.901.951.801.95462,845
10/7/20141.901.991.881.91301,127
10/6/20141.952.041.891.91440,624
10/3/20141.961.961.901.93143,223
10/2/20141.941.941.851.93300,930
10/1/20141.921.961.881.91359,315
9/30/20141.892.151.871.943,085,206
9/29/20141.871.941.871.89172,675
9/26/20141.911.961.871.87329,382
9/25/20141.892.091.881.92444,848
9/24/20141.871.951.871.93157,735
9/23/20141.881.901.871.88214,499
9/22/20141.961.991.871.88487,335
9/19/20142.082.191.941.961,409,307
9/18/20141.921.981.891.92167,805
9/17/20141.861.991.861.93256,030
9/16/20141.861.891.851.87184,469
9/15/20141.911.941.831.86395,945
9/12/20141.951.991.901.92284,249
9/11/20141.971.971.901.93209,362
9/10/20141.981.981.911.97312,370
9/9/20142.062.091.931.96522,547
9/8/20142.042.092.012.06437,718
9/5/20142.022.091.992.03537,931
9/4/20142.132.152.032.04929,614
9/3/20142.202.222.102.12489,909
9/2/20142.052.252.042.171,977,597
8/29/20142.072.142.032.05834,837
8/28/20142.062.092.022.08225,357
8/27/20142.042.102.042.05496,953
8/26/20142.032.121.992.06715,420
8/25/20142.062.112.012.04340,741
8/22/20142.052.061.992.05295,152
8/21/20142.082.102.022.08232,013
8/20/20142.042.152.002.101,189,335
8/19/20141.992.081.952.04672,629
8/18/20141.971.991.921.98312,791
8/15/20142.002.031.961.97192,141
8/14/20141.952.021.951.98260,463
8/13/20141.962.021.901.96337,545
8/12/20142.002.031.961.97151,320
8/11/20141.962.091.962.02518,413
8/8/20141.941.961.851.94303,744
8/7/20141.851.981.831.93488,072
8/6/20141.901.901.751.80922,678
8/5/20141.881.941.831.86423,392
8/4/20142.012.031.821.87690,679
8/1/20141.962.061.952.02504,051
7/31/20142.122.131.941.961,413,193
7/30/20142.152.192.112.15327,010
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center