$2.64 -0.07 (%) Microvision Inc - NASDAQ

Feb. 9, 2016 | 03:38 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MVIS historical data

Date Open High Low Close Volume
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
1/4/20162.872.982.842.95258,131
12/31/20152.912.952.852.86238,258
12/30/20152.983.002.882.94168,497
12/29/20152.983.052.963.00203,699
12/28/20152.993.022.852.98154,102
12/24/20152.933.002.932.9992,492
12/23/20152.872.962.872.95179,849
12/22/20152.892.932.822.87102,281
12/21/20152.812.902.812.86267,527
12/18/20152.682.842.682.75294,171
12/17/20152.722.742.642.66140,539
12/16/20152.822.842.652.66253,115
12/15/20152.642.762.642.73183,735
12/14/20152.702.772.552.60130,637
12/11/20152.742.822.652.65155,944
12/10/20152.722.782.682.76151,511
12/9/20152.592.762.592.72161,812
12/8/20152.552.642.552.62118,293
12/7/20152.572.622.552.5974,209
12/4/20152.652.682.562.57127,884
12/3/20152.562.632.562.6094,112
12/2/20152.572.622.532.56144,191
12/1/20152.622.622.502.58190,543
11/30/20152.612.642.512.51229,700
11/27/20152.602.672.502.51139,104
11/25/20152.502.652.452.58317,123
11/24/20152.402.512.342.46274,591
11/23/20152.412.472.342.40132,945
11/20/20152.372.482.352.3964,585
11/19/20152.422.422.352.35175,698
11/18/20152.412.482.362.41138,562
11/17/20152.432.502.382.41486,651
11/16/20152.312.542.302.42573,926
11/13/20152.352.392.302.32592,949
11/12/20152.432.522.362.36239,557
11/11/20152.302.462.202.43632,930
11/10/20152.492.602.322.33571,128
11/9/20152.672.742.452.49442,420
11/6/20152.652.742.612.65318,769
11/5/20152.902.912.582.63873,041
11/4/20152.852.982.852.90190,370
11/3/20152.892.952.862.87204,496
11/2/20152.842.982.802.89478,303
10/30/20152.993.052.932.95116,555
10/29/20153.013.092.972.99199,636
10/28/20152.983.082.963.02165,682
10/27/20153.023.102.942.99506,241
10/26/20152.903.142.903.03613,497
10/23/20153.123.143.043.08235,167
10/22/20153.153.173.063.09148,574
10/21/20153.143.203.113.12337,696
10/20/20153.173.173.053.12146,819
10/19/20153.043.193.003.17328,836
10/16/20153.093.143.053.09172,604
10/15/20153.033.113.013.11132,594
10/14/20153.083.143.003.03179,859
10/13/20153.013.302.983.10752,955
10/12/20153.063.082.953.05240,774
10/9/20153.053.123.013.03231,311
10/8/20153.183.213.003.07576,222
10/7/20153.093.183.043.16283,159
10/6/20153.413.473.003.071,261,281
10/5/20153.233.403.223.38271,336
10/2/20153.113.243.113.22151,810
10/1/20153.173.203.083.16174,375
9/30/20153.153.213.083.19225,980
9/29/20153.243.243.063.07296,836
9/28/20153.413.413.203.22235,284
9/25/20153.253.543.213.40889,086
9/24/20153.173.233.133.22167,869
9/23/20153.153.233.093.20141,671
9/22/20153.073.163.073.14103,378
9/21/20153.133.213.073.12216,451
9/18/20153.153.233.103.10246,812
9/17/20153.153.273.153.16307,342
9/16/20153.133.263.133.18129,175
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center