$1.53 -0.22 (%) Microvision Inc - NASDAQ

Jul. 28, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MVIS historical data

Date Open High Low Close Volume
7/28/20161.801.841.531.531,427,344
7/27/20161.811.821.731.75161,278
7/26/20161.751.811.721.79175,413
7/25/20161.801.821.701.75252,564
7/22/20161.851.881.751.78285,032
7/21/20161.881.901.821.8580,491
7/20/20161.871.891.841.8983,461
7/19/20161.871.971.851.85114,155
7/18/20161.921.931.881.8958,251
7/15/20161.931.991.871.9294,479
7/14/20161.951.971.901.93160,623
7/13/20162.012.071.961.96206,984
7/12/20161.982.061.962.00282,373
7/11/20161.932.011.911.99557,932
7/8/20161.811.961.811.93464,422
7/7/20161.811.841.761.8276,506
7/6/20161.791.851.781.79147,898
7/5/20161.821.831.731.7877,472
7/1/20161.701.781.681.7895,703
6/30/20161.711.731.681.68172,786
6/29/20161.721.731.681.7192,475
6/28/20161.681.741.641.66181,517
6/27/20161.661.741.641.65397,403
6/24/20161.781.831.701.78181,092
6/23/20161.781.841.761.7993,592
6/22/20161.841.841.781.7941,766
6/21/20161.841.851.811.8464,419
6/20/20161.871.891.811.85130,564
6/17/20161.831.871.831.8650,278
6/16/20161.881.881.791.8581,328
6/15/20161.851.881.821.8777,472
6/14/20161.761.891.741.85149,315
6/13/20161.741.781.731.75139,426
6/10/20161.801.811.751.77187,764
6/9/20161.831.871.811.81156,931
6/8/20161.871.911.821.84262,555
6/7/20161.871.981.871.9295,958
6/6/20161.851.901.851.8977,294
6/3/20161.881.931.811.84131,732
6/2/20161.891.941.871.88159,102
6/1/20161.921.931.841.89295,523
5/31/20161.931.941.891.90107,905
5/27/20161.891.971.861.90132,532
5/26/20161.941.961.861.90217,953
5/25/20161.952.031.901.93134,091
5/24/20162.062.151.851.93687,755
5/23/20161.822.211.822.061,199,837
5/20/20161.871.921.821.83147,223
5/19/20161.871.911.831.8579,451
5/18/20161.861.881.851.8681,482
5/17/20161.851.911.851.8655,464
5/16/20161.901.901.851.8876,548
5/13/20161.881.941.811.88112,769
5/12/20161.921.971.851.8661,278
5/11/20161.881.971.861.9155,817
5/10/20161.801.881.801.87106,450
5/9/20161.891.951.801.82226,852
5/6/20161.901.981.891.9166,000
5/5/20161.922.051.901.9379,506
5/4/20162.002.051.901.93208,955
5/3/20162.102.102.022.04135,427
5/2/20162.172.172.042.11121,307
4/29/20162.152.162.122.16167,900
4/28/20161.962.211.962.14453,409
4/27/20161.791.981.781.97363,011
4/26/20161.841.891.811.84171,281
4/25/20161.811.861.811.85114,121
4/22/20161.881.881.821.8262,332
4/21/20161.801.871.781.86247,880
4/20/20161.821.861.761.80277,988
4/19/20161.911.961.801.80239,914
4/18/20161.861.951.861.93308,509
4/15/20161.811.911.771.82231,853
4/14/20161.841.841.791.8285,758
4/13/20161.771.861.741.85125,278
4/12/20161.771.801.741.7871,467
4/11/20161.801.801.741.76265,215
4/8/20161.821.821.771.78118,434
4/7/20161.781.821.761.82131,139
4/6/20161.771.821.761.79195,099
4/5/20161.821.841.771.77122,191
4/4/20161.771.831.721.82164,668
4/1/20161.871.881.741.74186,378
3/31/20161.921.981.851.87355,248
3/30/20161.841.951.801.89514,240
3/29/20161.801.841.761.81365,340
3/28/20161.751.881.751.79284,996
3/24/20161.741.771.661.73501,869
3/23/20161.831.891.751.76318,921
3/22/20161.701.921.701.851,177,611
3/21/20161.921.961.651.761,031,336
3/18/20161.952.011.861.91479,231
3/17/20162.152.171.951.95984,412
3/16/20162.162.212.132.13266,407
3/15/20162.302.322.072.11720,456
3/14/20162.352.372.302.31201,630
3/11/20162.402.442.332.35225,720
3/10/20162.572.572.332.36432,606
3/9/20162.752.752.512.51283,005
3/8/20162.762.762.402.60719,684
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center