Microvision Inc $2.27

down -0.05


22/7/2014 03:59 PM  |  NASDAQ : MVIS  
Industries : Electronics / Diversified Electronics
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MVIS historical data

Date Open High Low Close Volume
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
6/2/20141.851.891.761.78624,309
5/30/20141.982.001.881.92638,536
5/29/20141.952.031.901.98949,712
5/28/20141.852.011.821.951,830,630
5/27/20141.821.891.801.86746,676
5/23/20141.701.871.691.811,714,111
5/22/20141.681.731.661.70242,018
5/21/20141.691.741.661.68257,448
5/20/20141.691.771.671.71393,793
5/19/20141.601.681.591.67249,276
5/16/20141.641.671.581.59360,828
5/15/20141.691.691.621.65304,401
5/14/20141.651.811.611.681,477,028
5/13/20141.641.711.631.65444,597
5/12/20141.591.671.581.63231,946
5/9/20141.551.621.551.59297,149
5/8/20141.581.581.551.55319,443
5/7/20141.611.641.551.57635,765
5/6/20141.651.721.601.601,063,863
5/5/20141.701.721.621.65418,787
5/2/20141.681.721.651.70304,838
5/1/20141.671.751.631.68180,265
4/30/20141.761.771.651.69546,693
4/29/20141.651.791.651.74718,632
4/28/20141.701.721.621.66312,178
4/25/20141.681.691.631.69250,283
4/24/20141.691.731.641.65369,161
4/23/20141.651.721.641.67371,523
4/22/20141.691.701.631.63370,398
4/21/20141.651.711.651.68356,257
4/17/20141.641.711.631.64275,353
4/16/20141.601.671.571.65388,921
4/15/20141.671.741.491.591,729,543
4/14/20141.771.801.681.68455,212
4/11/20141.771.771.701.74567,971
4/10/20141.841.841.711.741,102,087
4/9/20141.851.891.831.85388,483
4/8/20141.831.891.761.86429,974
4/7/20141.841.851.731.82755,939
4/4/20141.931.941.781.821,251,134
4/3/20142.012.051.891.911,079,046
4/2/20141.972.101.922.013,078,729
4/1/20141.952.001.851.971,777,325
3/31/20141.882.021.761.932,740,054
3/28/20141.891.971.801.802,158,396
3/27/20142.002.041.811.852,640,023
3/26/20142.102.161.951.983,259,179
3/25/20142.262.312.022.036,119,418
3/24/20142.772.802.242.3919,583,240
3/21/20141.962.101.912.021,669,530
3/20/20141.951.971.901.97812,722
3/19/20142.022.031.931.95900,295
3/18/20142.042.041.992.00598,129
3/17/20142.092.112.022.04450,785
3/14/20142.152.192.082.09655,605
3/13/20142.022.201.952.201,807,057
3/12/20142.152.222.142.15887,728
3/11/20142.222.292.142.181,197,880
3/10/20142.272.272.142.18822,782
3/7/20142.312.332.132.231,382,165
3/6/20142.332.482.172.212,711,747
3/5/20142.142.322.112.221,652,282
3/4/20142.272.352.102.151,737,878
3/3/20142.022.521.902.307,225,424
2/28/20142.122.202.012.031,477,805
Trading Center