$3.16 +0.08 (%) Microvision Inc - NASDAQ

Aug. 4, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MVIS historical data

Date Open High Low Close Volume
8/3/20153.033.082.993.08197,197
7/31/20152.923.072.923.05237,075
7/30/20153.103.152.882.93552,732
7/29/20153.333.383.053.10733,351
7/28/20153.353.403.223.26627,634
7/27/20153.183.353.123.35504,763
7/24/20153.133.193.003.15655,560
7/23/20152.882.972.852.90185,272
7/22/20152.812.902.812.87301,019
7/21/20152.762.862.762.81169,076
7/20/20152.752.932.742.77417,764
7/17/20152.772.792.732.74119,557
7/16/20152.752.862.752.75154,404
7/15/20152.712.832.712.75124,144
7/14/20152.712.772.672.72238,133
7/13/20152.802.852.672.71205,738
7/10/20152.622.752.622.74327,161
7/9/20152.632.762.562.58289,514
7/8/20152.712.722.602.60427,832
7/7/20152.802.852.702.71298,983
7/6/20152.832.952.762.77297,015
7/2/20152.873.082.852.86204,769
7/1/20153.013.042.832.87417,395
6/30/20152.973.042.903.00425,254
6/29/20153.123.132.922.93643,672
6/26/20153.123.233.083.16298,568
6/25/20153.173.213.073.09236,020
6/24/20153.143.183.073.17400,933
6/23/20153.183.253.103.12234,011
6/22/20153.113.283.103.16619,659
6/19/20153.073.153.053.08269,016
6/18/20153.043.143.043.07133,492
6/17/20153.093.123.053.05138,286
6/16/20153.073.113.033.09257,572
6/15/20153.063.153.053.08164,303
6/12/20153.073.113.043.08186,680
6/11/20153.133.193.073.10280,313
6/10/20153.153.153.063.10196,163
6/9/20153.083.123.013.08314,772
6/8/20153.223.233.073.08245,113
6/5/20153.173.253.063.20270,524
6/4/20153.323.323.143.15329,883
6/3/20153.273.453.243.281,144,063
6/2/20153.273.423.233.26330,756
6/1/20153.253.373.233.28422,566
5/29/20153.243.343.183.23592,456
5/28/20153.063.323.043.201,332,583
5/27/20152.983.062.943.02214,557
5/26/20153.043.042.952.95226,812
5/22/20153.063.072.973.04282,499
5/21/20153.053.052.973.04191,487
5/20/20153.053.073.013.04136,767
5/19/20153.123.173.013.07389,970
5/18/20153.163.183.083.09391,969
5/15/20153.103.163.053.16429,562
5/14/20153.053.103.003.04260,423
5/13/20153.133.202.983.02416,695
5/12/20153.083.123.013.07156,259
5/11/20152.973.122.953.10359,868
5/8/20153.033.102.933.01505,771
5/7/20152.963.082.863.08646,529
5/6/20153.043.082.922.94690,686
5/5/20153.243.242.912.961,418,532
5/4/20153.463.473.233.27667,675
5/1/20153.283.483.253.38737,035
4/30/20153.253.613.173.251,208,036
4/29/20153.543.613.433.54801,938
4/28/20153.563.603.393.54403,592
4/27/20153.723.753.483.54753,091
4/24/20153.593.883.573.68901,371
4/23/20153.613.703.553.56654,053
4/22/20153.343.753.333.621,439,213
4/21/20153.503.553.313.36627,371
4/20/20153.263.493.173.441,109,366
4/17/20153.263.273.123.22469,423
4/16/20153.143.343.143.26619,416
4/15/20153.183.233.053.14539,508
4/14/20153.223.323.173.17496,045
4/13/20153.163.393.153.28645,644
4/10/20153.253.323.153.19748,062
4/9/20153.333.423.223.24758,514
4/8/20153.533.633.313.32925,830
4/7/20153.343.693.343.51903,620
4/6/20153.283.413.253.33727,600
4/2/20153.413.513.263.291,299,047
4/1/20153.363.563.363.44671,114
3/31/20153.413.503.403.43618,414
3/30/20153.543.623.383.52754,228
3/27/20153.633.663.463.541,030,325
3/26/20153.513.523.243.451,448,518
3/25/20153.753.783.523.571,277,476
3/24/20153.763.873.703.741,525,074
3/23/20153.704.023.703.812,285,504
3/20/20153.933.963.703.712,949,946
3/19/20154.004.193.763.865,762,203
3/18/20153.424.233.423.998,536,140
3/17/20153.263.553.073.535,468,531
3/16/20152.923.442.883.1413,219,748
3/13/20152.792.802.712.74470,055
3/12/20152.742.802.642.78812,723
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!