$1.38 -0.02 (%) Microvision Inc - NASDAQ

Sep. 23, 2016 | 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
9/23/20161.431.551.321.38900,337
9/22/20161.411.431.401.4091,838
9/21/20161.381.451.381.39160,402
9/20/20161.471.541.381.38196,345
9/19/20161.511.541.501.50105,171
9/16/20161.411.531.411.50109,998
9/15/20161.431.461.421.4569,643
9/14/20161.431.471.381.43178,804
9/13/20161.451.461.401.4143,317
9/12/20161.411.491.381.44158,322
9/9/20161.401.541.381.40244,244
9/8/20161.381.431.371.39326,119
9/7/20161.521.541.421.42185,905
9/6/20161.461.511.461.5197,288
9/2/20161.461.481.421.4667,093
9/1/20161.531.531.411.44132,907
8/31/20161.521.531.501.5128,661
8/30/20161.501.531.501.5148,483
8/29/20161.521.541.491.5034,896
8/26/20161.471.541.471.5288,759
8/25/20161.471.511.381.46150,127
8/24/20161.531.541.431.46190,481
8/23/20161.521.521.501.5192,598
8/22/20161.531.551.501.5371,706
8/19/20161.541.561.541.5470,417
8/18/20161.561.591.531.5481,794
8/17/20161.571.601.541.5657,831
8/16/20161.601.641.521.58319,218
8/15/20161.561.601.561.60213,523
8/12/20161.561.571.521.54135,241
8/11/20161.491.551.481.54151,308
8/10/20161.571.571.451.48187,837
8/9/20161.601.631.501.53232,940
8/8/20161.481.621.471.59589,853
8/5/20161.431.491.401.46304,182
8/4/20161.401.451.331.42385,873
8/3/20161.491.521.361.37465,619
8/2/20161.551.581.461.48544,815
8/1/20161.561.651.531.54468,259
7/29/20161.581.631.531.56649,479
7/28/20161.801.841.531.531,427,344
7/27/20161.811.821.731.75161,278
7/26/20161.751.811.721.79175,413
7/25/20161.801.821.701.75252,564
7/22/20161.851.881.751.78285,032
7/21/20161.881.901.821.8580,491
7/20/20161.871.891.841.8983,461
7/19/20161.871.971.851.85114,155
7/18/20161.921.931.881.8958,251
7/15/20161.931.991.871.9294,479
7/14/20161.951.971.901.93160,623
7/13/20162.012.071.961.96206,984
7/12/20161.982.061.962.00282,373
7/11/20161.932.011.911.99557,932
7/8/20161.811.961.811.93464,422
7/7/20161.811.841.761.8276,506
7/6/20161.791.851.781.79147,898
7/5/20161.821.831.731.7877,472
7/1/20161.701.781.681.7895,703
6/30/20161.711.731.681.68172,786
6/29/20161.721.731.681.7192,475
6/28/20161.681.741.641.66181,517
6/27/20161.661.741.641.65397,403
6/24/20161.781.831.701.78181,092
6/23/20161.781.841.761.7993,592
6/22/20161.841.841.781.7941,766
6/21/20161.841.851.811.8464,419
6/20/20161.871.891.811.85130,564
6/17/20161.831.871.831.8650,278
6/16/20161.881.881.791.8581,328
6/15/20161.851.881.821.8777,472
6/14/20161.761.891.741.85149,315
6/13/20161.741.781.731.75139,426
6/10/20161.801.811.751.77187,764
6/9/20161.831.871.811.81156,931
6/8/20161.871.911.821.84262,555
6/7/20161.871.981.871.9295,958
6/6/20161.851.901.851.8977,294
6/3/20161.881.931.811.84131,732
6/2/20161.891.941.871.88159,102
6/1/20161.921.931.841.89295,523
5/31/20161.931.941.891.90107,905
5/27/20161.891.971.861.90132,532
5/26/20161.941.961.861.90217,953
5/25/20161.952.031.901.93134,091
5/24/20162.062.151.851.93687,755
5/23/20161.822.211.822.061,199,837
5/20/20161.871.921.821.83147,223
5/19/20161.871.911.831.8579,451
5/18/20161.861.881.851.8681,482
5/17/20161.851.911.851.8655,464
5/16/20161.901.901.851.8876,548
5/13/20161.881.941.811.88112,769
5/12/20161.921.971.851.8661,278
5/11/20161.881.971.861.9155,817
5/10/20161.801.881.801.87106,450
5/9/20161.891.951.801.82226,852
5/6/20161.901.981.891.9166,000
5/5/20161.922.051.901.9379,506
5/4/20162.002.051.901.93208,955
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center