Skip to main content

Microvision (NQ: MVIS )

0.9018 -0.0033 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2024 0.9100 0.9478 0.8900 0.9018 2,759,427 -0.00(-0.36%)
Nov 26, 2024 0.9824 1.010 0.9013 0.9051 4,087,961 -0.07(-7.63%)
Nov 25, 2024 1.050 1.060 0.9799 0.9799 3,503,833 -0.04(-3.93%)
Nov 22, 2024 0.9800 1.020 0.9677 1.020 1,988,964 +0.05(+5.26%)
Nov 21, 2024 0.9300 0.9764 0.9152 0.9690 1,844,009 +0.04(+4.59%)
Nov 20, 2024 0.9500 0.9689 0.9112 0.9265 1,413,962 +0.02(+2.39%)
Nov 19, 2024 0.8800 0.9050 0.8713 0.9049 1,271,627 +0.03(+4.01%)
Nov 18, 2024 0.9100 0.9200 0.8700 0.8700 1,767,346 -0.02(-2.25%)
Nov 15, 2024 0.9500 0.9599 0.8900 0.8900 3,644,115 -0.06(-6.60%)
Nov 14, 2024 0.9500 0.9953 0.9500 0.9529 2,214,524 +0.00(+0.31%)
Nov 13, 2024 0.9898 1.010 0.9500 0.9500 4,125,774 -0.04(-4.20%)
Nov 12, 2024 1.090 1.090 0.9900 0.9917 4,919,302 -0.10(-9.02%)
Nov 11, 2024 1.060 1.090 1.030 1.090 2,542,466 +0.02(+1.87%)
Nov 08, 2024 1.040 1.080 1.040 1.070 1,880,146 +0.03(+2.88%)
Nov 07, 2024 1.080 1.095 1.030 1.040 2,632,391 -0.04(-3.70%)
Nov 06, 2024 1.050 1.100 1.036 1.080 2,946,451 +0.05(+4.85%)
Nov 05, 2024 1.000 1.040 1.000 1.030 1,119,426 +0.03(+3.00%)
Nov 04, 2024 1.030 1.040 1.000 1.000 1,112,443 -0.02(-1.96%)
Nov 01, 2024 1.010 1.060 1.005 1.020 1,208,524 +0.01(+0.99%)
Oct 31, 2024 1.020 1.030 0.9933 1.010 1,561,163 -0.02(-1.94%)
Oct 30, 2024 1.050 1.090 1.020 1.030 1,691,740 -0.03(-2.83%)
Oct 29, 2024 1.070 1.075 1.050 1.060 1,340,815 -0.02(-1.85%)
Oct 28, 2024 1.070 1.110 1.060 1.080 1,660,133 +0.01(+0.93%)
Oct 25, 2024 1.090 1.120 1.060 1.070 1,481,294 -0.01(-0.93%)
Oct 24, 2024 1.090 1.140 1.070 1.080 1,256,728 -0.02(-1.82%)
Oct 23, 2024 1.110 1.120 1.070 1.100 1,541,348 -0.01(-0.90%)
Oct 22, 2024 1.110 1.140 1.095 1.110 1,910,974 +0.00(+0.00%)
Oct 21, 2024 1.120 1.130 1.080 1.110 2,017,919 -0.01(-0.89%)
Oct 18, 2024 1.130 1.180 1.100 1.120 2,128,445 +0.01(+0.90%)
Oct 17, 2024 1.130 1.140 1.010 1.110 4,465,388 -0.02(-1.77%)
Oct 16, 2024 1.200 1.240 1.120 1.130 2,990,581 -0.07(-5.83%)
Oct 15, 2024 1.330 1.340 1.190 1.200 2,849,083 -0.13(-9.77%)
Oct 14, 2024 1.280 1.340 1.280 1.330 1,324,680 +0.04(+3.10%)
Oct 11, 2024 1.230 1.290 1.184 1.290 1,319,455 +0.03(+2.38%)
Oct 10, 2024 1.240 1.280 1.184 1.260 2,918,751 -0.01(-0.79%)
Oct 09, 2024 1.240 1.320 1.220 1.270 1,464,930 +0.02(+1.60%)
Oct 08, 2024 1.280 1.310 1.245 1.250 914,299 -0.04(-3.10%)
Oct 07, 2024 1.210 1.290 1.205 1.290 1,739,459 +0.09(+7.50%)
Oct 04, 2024 1.150 1.200 1.150 1.200 854,269 +0.05(+4.35%)
Oct 03, 2024 1.190 1.190 1.110 1.150 761,174 -0.02(-1.71%)
Oct 02, 2024 1.110 1.200 1.110 1.170 1,049,992 +0.05(+4.46%)
Oct 01, 2024 1.130 1.190 1.110 1.120 844,590 -0.02(-1.75%)
Sep 30, 2024 1.150 1.159 1.090 1.140 1,065,821 -0.02(-1.72%)
Sep 27, 2024 1.230 1.230 1.120 1.160 1,537,598 -0.04(-3.33%)
Sep 26, 2024 1.200 1.250 1.170 1.200 1,872,436 +0.00(+0.00%)
Sep 25, 2024 1.130 1.200 1.110 1.200 1,221,790 +0.07(+6.19%)
Sep 24, 2024 1.060 1.150 1.030 1.130 1,222,860 +0.06(+5.61%)
Sep 23, 2024 1.130 1.130 1.050 1.070 896,683 -0.06(-5.31%)
Sep 20, 2024 1.150 1.160 1.090 1.130 1,907,442 -0.02(-1.74%)
Sep 19, 2024 1.170 1.200 1.130 1.150 1,263,749 +0.02(+1.77%)
Sep 18, 2024 1.150 1.220 1.120 1.130 1,806,125 -0.02(-1.74%)
Sep 17, 2024 1.080 1.170 1.050 1.150 2,872,176 +0.07(+6.48%)
Sep 16, 2024 0.9700 1.080 0.9551 1.080 2,137,096 +0.09(+9.32%)
Sep 13, 2024 0.9800 0.9980 0.9600 0.9879 1,246,845 +0.02(+2.00%)
Sep 12, 2024 1.010 1.020 0.9563 0.9685 1,448,267 -0.04(-4.11%)
Sep 11, 2024 1.050 1.069 0.9349 1.010 1,751,641 -0.07(-6.48%)
Sep 10, 2024 1.000 1.120 0.9627 1.080 3,562,542 +0.09(+9.27%)
Sep 09, 2024 0.9600 0.9998 0.9351 0.9884 1,844,011 +0.01(+1.28%)
Sep 06, 2024 0.9500 0.9998 0.9325 0.9759 2,061,977 +0.01(+0.61%)
Sep 05, 2024 0.9053 0.9700 0.8825 0.9700 1,440,233 +0.08(+8.46%)
Sep 04, 2024 0.9000 0.9140 0.8700 0.8943 873,015 -0.01(-1.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.