$1.59 -0.02 (%) Microvision Inc - NASDAQ

Dec. 5, 2016 | 11:30 AM

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
12/2/20161.591.711.581.61217,176
12/1/20161.651.701.561.56350,166
11/30/20161.761.851.651.65412,293
11/29/20161.731.781.691.74289,840
11/28/20161.651.781.631.71482,390
11/25/20161.631.631.581.63154,114
11/23/20161.581.721.561.63402,375
11/22/20161.631.731.561.56714,204
11/21/20161.421.651.411.631,930,732
11/18/20161.331.381.311.37153,113
11/17/20161.371.371.311.33106,797
11/16/20161.281.351.261.35234,810
11/15/20161.341.381.231.27244,137
11/14/20161.421.421.321.36275,055
11/11/20161.351.431.331.40535,461
11/10/20161.211.421.211.371,073,480
11/9/20161.051.181.051.15144,910
11/8/20161.101.201.101.15226,819
11/7/20161.081.121.061.1198,950
11/4/20161.061.111.031.06157,078
11/3/20161.041.131.021.05229,435
11/2/20161.051.150.971.08596,546
11/1/20161.021.040.890.94508,229
10/31/20161.051.090.981.02414,758
10/28/20161.111.131.021.04222,475
10/27/20161.161.171.121.12111,265
10/26/20161.151.171.141.15132,657
10/25/20161.171.181.161.16128,558
10/24/20161.161.241.151.16105,526
10/21/20161.201.221.151.15165,387
10/20/20161.221.231.151.21171,969
10/19/20161.151.201.151.20150,270
10/18/20161.181.191.121.15124,334
10/17/20161.161.201.161.18119,366
10/14/20161.161.241.151.16286,737
10/13/20161.161.181.151.16113,531
10/12/20161.131.171.101.16184,780
10/11/20161.181.201.121.12293,089
10/10/20161.271.271.181.18414,302
10/7/20161.311.311.251.27217,022
10/6/20161.341.351.301.31122,887
10/5/20161.401.401.311.33131,864
10/4/20161.341.381.341.3879,401
10/3/20161.391.411.331.35161,310
9/30/20161.341.391.301.38176,528
9/29/20161.321.361.301.32152,143
9/28/20161.301.351.301.31166,267
9/27/20161.331.361.301.31239,980
9/26/20161.431.431.301.33277,491
9/23/20161.431.551.321.38900,337
9/22/20161.411.431.401.4091,838
9/21/20161.381.451.381.39160,402
9/20/20161.471.541.381.38196,345
9/19/20161.511.541.501.50105,171
9/16/20161.411.531.411.50109,998
9/15/20161.431.461.421.4569,643
9/14/20161.431.471.381.43178,804
9/13/20161.451.461.401.4143,317
9/12/20161.411.491.381.44158,322
9/9/20161.401.541.381.40244,244
9/8/20161.381.431.371.39326,119
9/7/20161.521.541.421.42185,905
9/6/20161.461.511.461.5197,288
9/2/20161.461.481.421.4667,093
9/1/20161.531.531.411.44132,907
8/31/20161.521.531.501.5128,661
8/30/20161.501.531.501.5148,483
8/29/20161.521.541.491.5034,896
8/26/20161.471.541.471.5288,759
8/25/20161.471.511.381.46150,127
8/24/20161.531.541.431.46190,481
8/23/20161.521.521.501.5192,598
8/22/20161.531.551.501.5371,706
8/19/20161.541.561.541.5470,417
8/18/20161.561.591.531.5481,794
8/17/20161.571.601.541.5657,831
8/16/20161.601.641.521.58319,218
8/15/20161.561.601.561.60213,523
8/12/20161.561.571.521.54135,241
8/11/20161.491.551.481.54151,308
8/10/20161.571.571.451.48187,837
8/9/20161.601.631.501.53232,940
8/8/20161.481.621.471.59589,853
8/5/20161.431.491.401.46304,182
8/4/20161.401.451.331.42385,873
8/3/20161.491.521.361.37465,619
8/2/20161.551.581.461.48544,815
8/1/20161.561.651.531.54468,259
7/29/20161.581.631.531.56649,479
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center