Microvision Inc $1.64

down -0.01


17/4/2014 08:10 PM  |  NASDAQ : MVIS  
Industries : Electronics / Diversified Electronics
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MVIS historical data

Date Open High Low Close Volume
4/17/20141.641.711.631.64275,353
4/16/20141.601.671.571.65388,921
4/15/20141.671.741.491.591,729,540
4/14/20141.771.801.681.68455,212
4/11/20141.771.771.701.74567,971
4/10/20141.841.841.711.741,102,090
4/9/20141.851.891.831.85388,483
4/8/20141.831.891.761.86429,974
4/7/20141.841.851.731.82755,939
4/4/20141.931.941.781.821,251,130
4/3/20142.012.051.891.911,079,050
4/2/20141.972.101.922.013,078,730
4/1/20141.952.001.851.971,777,320
3/31/20141.882.021.761.932,740,050
3/28/20141.891.971.801.802,158,400
3/27/20142.002.041.811.852,640,020
3/26/20142.102.161.951.983,259,180
3/25/20142.262.312.022.036,119,420
3/24/20142.772.802.242.3919,583,200
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
3/13/20142.022.201.952.201,807,060
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
3/7/20142.312.332.132.231,382,160
3/6/20142.332.482.172.212,711,750
3/5/20142.142.322.112.221,652,280
3/4/20142.272.352.102.151,737,880
3/3/20142.022.521.902.307,225,420
2/28/20142.122.202.012.031,477,800
2/27/20142.272.332.052.131,971,270
2/26/20142.192.372.152.335,414,270
2/25/20142.412.412.012.066,345,720
2/24/20142.782.802.412.436,195,020
2/21/20143.163.382.732.8334,712,900
2/20/20141.513.181.482.6732,698,500
2/19/20141.371.401.331.35103,562
2/18/20141.341.381.321.37142,836
2/14/20141.381.441.341.36258,570
2/13/20141.291.371.241.37258,776
2/12/20141.271.351.251.29339,794
2/11/20141.231.271.231.2465,967
2/10/20141.171.291.171.25220,822
2/7/20141.131.191.121.19177,661
2/6/20141.221.221.131.14207,076
2/5/20141.181.221.171.1757,316
2/4/20141.211.221.161.1966,536
2/3/20141.241.251.151.18192,202
1/31/20141.201.231.181.1983,788
1/30/20141.281.291.181.20197,584
1/29/20141.181.271.181.25237,775
1/28/20141.191.291.181.20119,888
1/27/20141.261.271.171.20174,588
1/24/20141.311.331.211.26360,582
1/23/20141.341.351.291.34218,389
1/22/20141.311.381.271.34403,405
1/21/20141.291.321.281.2890,598
1/17/20141.311.341.261.29118,563
1/16/20141.241.331.231.33226,849
1/15/20141.261.261.201.22127,574
1/14/20141.231.271.211.25189,566
1/13/20141.281.281.201.21379,752
1/10/20141.391.391.261.28441,941
1/9/20141.421.431.371.39243,136
1/8/20141.561.561.401.43351,198
1/7/20141.441.551.351.55602,737
1/6/20141.431.461.341.46439,884
1/3/20141.491.491.331.40495,299
1/2/20141.321.511.301.451,297,100
12/31/20131.341.341.281.32244,872
12/30/20131.311.381.261.36409,131
12/27/20131.181.411.181.311,125,940
12/26/20131.131.201.131.19344,191
12/24/20131.161.171.101.11127,244
12/23/20131.191.231.111.14336,511
12/20/20131.111.191.091.19415,749
12/19/20131.161.161.081.09324,063
12/18/20131.191.191.161.16238,515
12/17/20131.191.301.131.18841,822
12/16/20131.161.171.031.17767,775
12/13/20131.121.191.121.17239,738
12/12/20131.171.171.051.11332,277
12/11/20131.301.301.121.13645,757
12/10/20131.291.341.251.25815,155
12/9/20131.311.381.261.30247,270
12/6/20131.281.331.261.33230,901
12/5/20131.271.281.251.26273,711
12/4/20131.351.351.291.29283,252
12/3/20131.371.401.321.34249,924
12/2/20131.341.461.321.41681,362
11/29/20131.301.331.291.32207,782
11/27/20131.321.371.291.29299,215
11/26/20131.281.351.251.30423,090
11/25/20131.271.361.251.25389,628
11/22/20131.291.291.251.27103,104
Trading Center