$1.82 -0.01 (%) Microvision Inc - NASDAQ

Oct. 22, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MVIS historical data

Date Open High Low Close Volume
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
7/29/20142.152.192.132.16209,660
7/28/20142.202.222.132.15335,486
7/25/20142.232.252.142.19503,334
7/24/20142.252.332.222.25224,303
7/23/20142.262.312.212.26360,397
7/22/20142.332.412.252.27718,800
7/21/20142.182.382.172.321,250,581
7/18/20142.102.202.102.18341,983
7/17/20142.232.252.102.12564,212
7/16/20142.262.302.182.22883,084
7/15/20142.172.432.082.274,016,561
7/14/20142.102.242.102.16670,387
7/11/20142.102.132.072.11292,923
7/10/20142.032.162.002.12905,107
7/9/20142.072.162.032.07438,134
7/8/20142.142.152.022.06779,211
7/7/20142.252.312.112.17690,452
7/3/20142.242.342.212.24618,612
7/2/20142.202.342.162.241,328,367
7/1/20142.022.272.022.222,681,445
6/30/20142.022.051.982.01406,788
6/27/20142.062.082.002.04362,789
6/26/20142.042.101.992.06352,192
6/25/20142.012.091.962.06549,640
6/24/20142.212.241.962.011,599,452
6/23/20142.092.362.082.193,018,503
6/20/20142.072.152.072.11708,405
6/19/20142.152.152.032.09552,230
6/18/20142.182.202.092.11600,399
6/17/20142.022.181.972.152,062,093
6/16/20141.972.021.942.00523,710
6/13/20141.992.001.921.95495,193
6/12/20141.992.031.911.98620,855
6/11/20141.982.031.952.00652,527
6/10/20142.142.161.972.00885,538
6/9/20141.962.121.912.071,736,990
6/6/20141.962.001.871.941,294,378
6/5/20142.102.251.932.019,052,861
6/4/20141.711.801.711.76372,581
6/3/20141.781.801.701.76752,934
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center