$3.22 -0.04 (%) Microvision Inc - NASDAQ

Apr. 17, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MVIS historical data

Date Open High Low Close Volume
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
3/11/20152.702.752.602.721,323,300
3/10/20152.492.642.362.621,429,929
3/9/20152.452.632.422.521,544,204
3/6/20152.482.532.352.421,200,693
3/5/20152.492.492.242.382,339,493
3/4/20152.082.132.062.1060,930
3/3/20152.112.142.032.06241,029
3/2/20152.222.232.092.11213,290
2/27/20152.222.252.152.19237,486
2/26/20152.072.252.062.22956,692
2/25/20152.122.152.042.06198,345
2/24/20152.072.142.042.12406,627
2/23/20152.012.082.002.04250,243
2/20/20152.002.021.982.0095,550
2/19/20152.002.031.982.0069,169
2/18/20152.002.011.961.9857,119
2/17/20152.012.052.002.00243,620
2/13/20152.002.021.972.01134,948
2/12/20152.002.031.921.98276,059
2/11/20152.022.021.982.00142,733
2/10/20152.002.011.972.0092,066
2/9/20151.972.051.972.00161,204
2/6/20152.032.041.952.01131,522
2/5/20151.972.041.952.0187,134
2/4/20151.992.031.981.99140,565
2/3/20152.082.082.002.05237,570
2/2/20152.032.102.002.04248,650
1/30/20152.082.101.982.00221,399
1/29/20151.992.081.972.08101,337
1/28/20152.062.131.952.01490,042
1/27/20152.092.162.042.07408,139
1/26/20152.002.111.972.10407,329
1/23/20152.012.021.952.00137,697
1/22/20152.032.081.961.99599,646
1/21/20151.922.081.922.00550,961
1/20/20151.961.981.911.92125,189
1/16/20151.991.991.911.97156,708
1/15/20151.941.991.911.97160,426
1/14/20151.911.981.881.96175,679
1/13/20152.022.071.891.92292,888
1/12/20152.042.061.972.00102,654
1/9/20152.032.091.952.02327,471
1/8/20152.002.051.912.03301,523
1/7/20151.871.951.821.95254,951
1/6/20152.052.051.801.87708,865
1/5/20152.002.111.972.091,073,588
1/2/20151.761.981.721.96848,823
12/31/20141.771.821.691.74494,850
12/30/20141.751.821.721.782,264,784
12/29/20141.851.851.731.78566,271
12/26/20141.851.911.821.83170,605
12/24/20141.861.911.851.85302,441
12/23/20141.791.881.761.84578,896
12/22/20141.711.811.711.77295,025
12/19/20141.741.751.711.7187,015
12/18/20141.721.761.711.75141,424
12/17/20141.691.811.691.70193,774
12/16/20141.691.721.681.69118,855
12/15/20141.741.741.681.69195,222
12/12/20141.721.821.721.74193,871
12/11/20141.721.781.721.7390,672
12/10/20141.741.791.711.72245,414
12/9/20141.671.781.671.72195,748
12/8/20141.821.881.761.77506,011
12/5/20141.741.791.711.79209,294
12/4/20141.731.771.701.72111,145
12/3/20141.701.751.701.7285,252
12/2/20141.731.791.681.70217,986
12/1/20141.801.851.711.73288,364
11/28/20141.801.871.771.81166,514
11/26/20141.771.841.751.82183,363
11/25/20141.831.831.751.7890,944
11/24/20141.791.861.761.80278,246
11/21/20141.751.801.721.79345,550
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center