$1.88 -0.09 (%) Microvision Inc - NASDAQ

Sep. 22, 2014 | 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
9/19/20142.082.191.941.961,409,307
9/18/20141.921.981.891.92167,805
9/17/20141.861.991.861.93256,030
9/16/20141.861.891.851.87184,469
9/15/20141.911.941.831.86395,945
9/12/20141.951.991.901.92284,249
9/11/20141.971.971.901.93209,362
9/10/20141.981.981.911.97312,370
9/9/20142.062.091.931.96522,547
9/8/20142.042.092.012.06437,718
9/5/20142.022.091.992.03537,931
9/4/20142.132.152.032.04929,614
9/3/20142.202.222.102.12489,909
9/2/20142.052.252.042.171,977,597
8/29/20142.072.142.032.05834,837
8/28/20142.062.092.022.08225,357
8/27/20142.042.102.042.05496,953
8/26/20142.032.121.992.06715,420
8/25/20142.062.112.012.04340,741
8/22/20142.052.061.992.05295,152
8/21/20142.082.102.022.08232,013
8/20/20142.042.152.002.101,189,335
8/19/20141.992.081.952.04672,629
8/18/20141.971.991.921.98312,791
8/15/20142.002.031.961.97192,141
8/14/20141.952.021.951.98260,463
8/13/20141.962.021.901.96337,545
8/12/20142.002.031.961.97151,320
8/11/20141.962.091.962.02518,413
8/8/20141.941.961.851.94303,744
8/7/20141.851.981.831.93488,072
8/6/20141.901.901.751.80922,678
8/5/20141.881.941.831.86423,392
8/4/20142.012.031.821.87690,679
8/1/20141.962.061.952.02504,051
7/31/20142.122.131.941.961,413,193
7/30/20142.152.192.112.15327,010
7/29/20142.152.192.132.16209,660
7/28/20142.202.222.132.15335,486
7/25/20142.232.252.142.19503,334
7/24/20142.252.332.222.25224,303
7/23/20142.262.312.212.26360,397
7/22/20142.332.412.252.27718,800
7/21/20142.182.382.172.321,250,581
7/18/20142.102.202.102.18341,983
7/17/20142.232.252.102.12564,212
7/16/20142.262.302.182.22883,084
7/15/20142.172.432.082.274,016,561
7/14/20142.102.242.102.16670,387
7/11/20142.102.132.072.11292,923
7/10/20142.032.162.002.12905,107
7/9/20142.072.162.032.07438,134
7/8/20142.142.152.022.06779,211
7/7/20142.252.312.112.17690,452
7/3/20142.242.342.212.24618,612
7/2/20142.202.342.162.241,328,367
7/1/20142.022.272.022.222,681,445
6/30/20142.022.051.982.01406,788
6/27/20142.062.082.002.04362,789
6/26/20142.042.101.992.06352,192
6/25/20142.012.091.962.06549,640
6/24/20142.212.241.962.011,599,452
6/23/20142.092.362.082.193,018,503
6/20/20142.072.152.072.11708,405
6/19/20142.152.152.032.09552,230
6/18/20142.182.202.092.11600,399
6/17/20142.022.181.972.152,062,093
6/16/20141.972.021.942.00523,710
6/13/20141.992.001.921.95495,193
6/12/20141.992.031.911.98620,855
6/11/20141.982.031.952.00652,527
6/10/20142.142.161.972.00885,538
6/9/20141.962.121.912.071,736,990
6/6/20141.962.001.871.941,294,378
6/5/20142.102.251.932.019,052,861
6/4/20141.711.801.711.76372,581
6/3/20141.781.801.701.76752,934
6/2/20141.851.891.761.78624,309
5/30/20141.982.001.881.92638,536
5/29/20141.952.031.901.98949,712
5/28/20141.852.011.821.951,830,630
5/27/20141.821.891.801.86746,676
5/23/20141.701.871.691.811,714,111
5/22/20141.681.731.661.70242,018
5/21/20141.691.741.661.68257,448
5/20/20141.691.771.671.71393,793
5/19/20141.601.681.591.67249,276
5/16/20141.641.671.581.59360,828
5/15/20141.691.691.621.65304,401
5/14/20141.651.811.611.681,477,028
5/13/20141.641.711.631.65444,597
5/12/20141.591.671.581.63231,946
5/9/20141.551.621.551.59297,149
5/8/20141.581.581.551.55319,443
5/7/20141.611.641.551.57635,765
5/6/20141.651.721.601.601,063,863
5/5/20141.701.721.621.65418,787
5/2/20141.681.721.651.70304,838
5/1/20141.671.751.631.68180,265
4/30/20141.761.771.651.69546,693
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center