MICROVISION $2.82

up +0.19


23/5/2013 04:23 PM  |  NASDAQ : MVIS  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

MVIS historical data

Date Open High Low Close Volume
5/23/2013 2.57 2.85 2.50 2.82 2682
5/22/2013 2.74 2.87 2.47 2.63 2915
5/21/2013 2.97 2.97 2.66 2.76 4405
5/20/2013 2.70 3.14 2.65 2.94 11255
5/17/2013 2.22 2.74 2.22 2.65 9476
5/16/2013 2.24 2.30 2.22 2.22 607
5/15/2013 2.29 2.29 2.22 2.27 886
5/14/2013 2.25 2.33 2.25 2.29 1864
5/13/2013 2.12 2.37 2.12 2.24 2607
5/10/2013 2.12 2.13 2.07 2.09 473
5/9/2013 2.20 2.21 2.06 2.14 1457
5/8/2013 2.24 2.25 2.16 2.24 1017
5/7/2013 2.21 2.28 2.17 2.20 1391
5/6/2013 2.25 2.30 2.16 2.20 2227
5/3/2013 2.04 2.23 2.00 2.20 2605
5/2/2013 2.03 2.06 1.96 2.01 798
5/1/2013 2.08 2.08 1.96 2.01 1031
4/30/2013 2.05 2.10 1.94 2.05 2305
4/29/2013 2.10 2.12 2.00 2.05 1439
4/26/2013 1.87 2.14 1.87 2.12 6470
4/25/2013 1.81 1.88 1.80 1.85 677
4/24/2013 1.83 1.85 1.75 1.85 877
4/23/2013 1.75 1.86 1.72 1.81 1452
4/22/2013 1.84 1.84 1.68 1.75 1225
4/19/2013 1.83 1.88 1.76 1.81 748
4/18/2013 1.90 1.91 1.76 1.83 1298
4/17/2013 1.87 1.87 1.75 1.83 1715
4/16/2013 1.72 1.89 1.72 1.86 1648
4/15/2013 1.82 1.82 1.65 1.73 2679
4/12/2013 1.90 1.95 1.85 1.85 812
4/11/2013 1.92 1.97 1.86 1.87 1250
4/10/2013 1.97 2.06 1.91 1.92 2463
4/9/2013 2.05 2.06 1.95 2.02 1884
4/8/2013 2.12 2.15 1.95 2.02 2654
4/5/2013 2.05 2.22 2.05 2.09 3233
4/4/2013 2.50 2.55 2.07 2.11 15812
4/3/2013 1.59 2.59 1.59 2.53 34394
4/2/2013 1.59 1.70 1.58 1.60 2518
4/1/2013 1.61 1.62 1.59 1.60 244
3/28/2013 1.56 1.62 1.56 1.59 218
3/27/2013 1.57 1.58 1.56 1.57 287
3/26/2013 1.58 1.62 1.57 1.57 335
3/25/2013 1.62 1.63 1.57 1.59 317
3/22/2013 1.60 1.65 1.59 1.61 689
3/21/2013 1.60 1.62 1.56 1.61 1419
3/20/2013 1.59 1.61 1.56 1.57 346
3/19/2013 1.62 1.62 1.57 1.60 503
3/18/2013 1.61 1.65 1.58 1.63 218
3/15/2013 1.58 1.65 1.52 1.65 1099
3/14/2013 1.72 1.72 1.62 1.62 908
3/13/2013 1.64 1.74 1.58 1.70 1421
3/12/2013 1.68 1.68 1.61 1.62 452
3/11/2013 1.70 1.70 1.63 1.68 422
3/8/2013 1.67 1.70 1.66 1.69 441
3/7/2013 1.63 1.69 1.63 1.68 558
3/6/2013 1.60 1.66 1.58 1.64 315
3/5/2013 1.55 1.63 1.54 1.61 776
3/4/2013 1.67 1.68 1.54 1.55 1151
3/1/2013 1.75 1.75 1.65 1.66 700
2/28/2013 1.69 1.82 1.68 1.71 799
2/27/2013 1.76 1.76 1.61 1.65 867
2/26/2013 1.75 1.75 1.67 1.74 670
2/25/2013 1.72 1.84 1.68 1.71 1757
2/22/2013 1.57 1.69 1.56 1.65 561
2/21/2013 1.65 1.65 1.55 1.55 880
2/20/2013 1.76 1.76 1.61 1.63 940
2/19/2013 1.67 1.75 1.67 1.75 524
2/15/2013 1.74 1.75 1.65 1.65 676
2/14/2013 1.67 1.77 1.64 1.72 439
2/13/2013 1.72 1.73 1.67 1.69 834
2/12/2013 1.76 1.78 1.70 1.70 370
2/11/2013 1.77 1.77 1.71 1.74 393
2/8/2013 1.82 1.84 1.75 1.77 618
2/7/2013 1.69 1.80 1.69 1.80 863
2/6/2013 1.66 1.72 1.65 1.70 1002
2/5/2013 1.70 1.70 1.65 1.67 1843
2/4/2013 1.79 1.79 1.69 1.70 1662
2/1/2013 1.88 1.88 1.78 1.78 975
1/31/2013 1.85 1.95 1.84 1.85 420
1/30/2013 1.90 1.90 1.85 1.85 722
1/29/2013 1.90 1.93 1.86 1.88 576
1/28/2013 1.90 1.94 1.88 1.90 513
1/25/2013 1.86 1.92 1.86 1.90 667
1/24/2013 1.89 1.91 1.86 1.88 662
1/23/2013 1.92 1.94 1.90 1.90 970
1/22/2013 1.90 1.95 1.90 1.92 403
1/18/2013 1.94 1.94 1.88 1.90 625
1/17/2013 1.90 1.95 1.87 1.92 1011
1/16/2013 1.98 1.99 1.90 1.92 783
1/15/2013 1.96 2.00 1.90 2.00 1139
1/14/2013 2.01 2.01 1.91 1.95 1530
1/11/2013 2.11 2.14 1.90 1.99 1751
1/10/2013 2.06 2.19 2.02 2.10 679
1/9/2013 2.12 2.16 2.05 2.08 336
1/8/2013 2.13 2.27 2.02 2.09 1726
1/7/2013 2.15 2.28 2.15 2.26 1501
1/4/2013 2.10 2.18 2.07 2.15 1805
1/3/2013 1.99 2.09 1.99 2.08 1222
1/2/2013 1.95 2.05 1.89 1.98 1434
12/31/2012 1.93 1.95 1.84 1.91 1840
Marketplace
Trading Center