$1.89 -0.01 (%) Microvision Inc - NASDAQ

May. 27, 2016 | 10:56 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MVIS historical data

Date Open High Low Close Volume
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
5/3/20162.102.102.022.04135,427
5/2/20162.172.172.042.11121,307
4/29/20162.152.162.122.16167,900
4/28/20161.962.211.962.14453,409
4/27/20161.791.981.781.97363,011
4/26/20161.841.891.811.84171,281
4/25/20161.811.861.811.85114,121
4/22/20161.881.881.821.8262,332
4/21/20161.801.871.781.86247,880
4/20/20161.821.861.761.80277,988
4/19/20161.911.961.801.80239,914
4/18/20161.861.951.861.93308,509
4/15/20161.811.911.771.82231,853
4/14/20161.841.841.791.8285,758
4/13/20161.771.861.741.85125,278
4/12/20161.771.801.741.7871,467
4/11/20161.801.801.741.76265,215
4/8/20161.821.821.771.78118,434
4/7/20161.781.821.761.82131,139
4/6/20161.771.821.761.79195,099
4/5/20161.821.841.771.77122,191
4/4/20161.771.831.721.82164,668
4/1/20161.871.881.741.74186,378
3/31/20161.921.981.851.87355,248
3/30/20161.841.951.801.89514,240
3/29/20161.801.841.761.81365,340
3/28/20161.751.881.751.79284,996
3/24/20161.741.771.661.73501,869
3/23/20161.831.891.751.76318,921
3/22/20161.701.921.701.851,177,611
3/21/20161.921.961.651.761,031,336
3/18/20161.952.011.861.91479,231
3/17/20162.152.171.951.95984,412
3/16/20162.162.212.132.13266,407
3/15/20162.302.322.072.11720,456
3/14/20162.352.372.302.31201,630
3/11/20162.402.442.332.35225,720
3/10/20162.572.572.332.36432,606
3/9/20162.752.752.512.51283,005
3/8/20162.762.762.402.60719,684
3/7/20162.842.942.842.85193,606
3/4/20162.882.952.842.86241,504
3/3/20162.933.002.902.91175,354
3/2/20162.892.962.882.9550,391
3/1/20162.933.002.882.91152,338
2/29/20162.923.082.902.95457,412
2/26/20162.932.932.832.9089,445
2/25/20162.882.932.862.8792,919
2/24/20162.882.932.802.91156,427
2/23/20162.963.002.862.9192,727
2/22/20162.893.052.852.99331,057
2/19/20162.742.882.742.85218,628
2/18/20162.742.792.702.7385,262
2/17/20162.702.752.652.74108,734
2/16/20162.622.722.622.66160,599
2/12/20162.662.692.612.61144,875
2/11/20162.632.672.632.65117,340
2/10/20162.682.772.632.69136,483
2/9/20162.682.752.542.65282,982
2/8/20162.802.912.672.71426,405
2/5/20162.652.822.602.80304,790
2/4/20162.722.742.592.65253,868
2/3/20162.762.762.672.7084,225
2/2/20162.712.782.612.75112,957
2/1/20162.852.852.672.73219,690
1/29/20162.772.852.722.84184,556
1/28/20162.812.842.762.78116,268
1/27/20162.832.862.762.79124,214
1/26/20162.812.882.752.8294,537
1/25/20162.732.892.702.81180,729
1/22/20162.712.762.662.73119,396
1/21/20162.482.722.472.66174,327
1/20/20162.382.522.282.49270,658
1/19/20162.522.522.392.4093,438
1/15/20162.392.532.392.43156,043
1/14/20162.472.552.452.53148,349
1/13/20162.512.582.402.45223,307
1/12/20162.432.592.432.52211,278
1/11/20162.602.602.402.43275,122
1/8/20162.792.842.542.58342,821
1/7/20162.772.912.722.76137,699
1/6/20162.872.882.712.79234,615
1/5/20162.962.972.852.87114,113
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center