$2.19 -0.03 (%) Microvision Inc - NASDAQ

Feb. 27, 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
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
11/20/20141.721.881.721.74445,522
11/19/20141.691.741.681.74159,697
11/18/20141.691.721.671.68144,929
11/17/20141.711.751.681.69142,756
11/14/20141.691.701.651.70294,287
11/13/20141.701.731.661.68134,092
11/12/20141.751.801.701.71154,558
11/11/20141.741.801.701.7585,869
11/10/20141.721.821.721.74189,081
11/7/20141.721.761.651.75305,082
11/6/20141.741.781.701.74191,914
11/5/20141.841.841.701.72306,503
11/4/20141.771.801.761.79129,811
11/3/20141.781.811.761.79147,364
10/31/20141.841.841.761.79246,325
10/30/20141.821.851.781.79138,589
10/29/20141.811.871.801.82131,845
10/28/20141.761.851.751.79284,940
10/27/20141.821.871.751.76288,364
10/24/20141.781.821.771.79129,285
10/23/20141.821.871.781.79172,344
10/22/20141.851.921.801.82241,348
10/21/20141.821.961.801.83534,149
10/20/20141.771.821.751.8171,884
10/17/20141.801.821.751.78145,217
10/16/20141.731.821.731.78180,375
10/15/20141.691.781.651.75248,126
10/14/20141.701.761.691.71170,690
10/13/20141.751.781.591.67541,605
10/10/20141.831.851.771.77331,396
10/9/20141.921.971.821.85327,782
10/8/20141.901.951.801.95462,845
10/7/20141.901.991.881.91301,127
10/6/20141.952.041.891.91440,624
10/3/20141.961.961.901.93143,223
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center