Skip to main content

Microvision (NQ: MVIS )

1.215 -0.405 (-25.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2024 1.150 1.330 1.150 1.215 6,923,723 -0.41(-25.00%)
May 09, 2024 1.620 1.630 1.560 1.620 4,256,435 +0.00(+0.00%)
May 08, 2024 1.610 1.639 1.560 1.620 1,226,673 +0.00(+0.00%)
May 07, 2024 1.690 1.690 1.610 1.620 841,223 -0.05(-2.99%)
May 06, 2024 1.640 1.680 1.630 1.670 1,125,470 +0.06(+3.73%)
May 03, 2024 1.610 1.680 1.580 1.610 1,228,358 +0.03(+1.90%)
May 02, 2024 1.480 1.590 1.480 1.580 1,929,732 +0.10(+6.76%)
May 01, 2024 1.450 1.540 1.410 1.480 1,070,427 +0.03(+2.07%)
Apr 30, 2024 1.500 1.520 1.450 1.450 1,209,776 -0.08(-5.23%)
Apr 29, 2024 1.530 1.560 1.480 1.530 1,260,717 +0.03(+2.00%)
Apr 26, 2024 1.450 1.520 1.415 1.500 1,319,000 +0.08(+5.63%)
Apr 25, 2024 1.450 1.450 1.390 1.420 1,310,004 -0.01(-0.70%)
Apr 24, 2024 1.420 1.480 1.405 1.430 1,566,721 +0.03(+2.14%)
Apr 23, 2024 1.400 1.430 1.380 1.400 1,394,979 +0.00(+0.00%)
Apr 22, 2024 1.430 1.440 1.340 1.400 1,730,856 +0.00(+0.00%)
Apr 19, 2024 1.460 1.480 1.390 1.400 1,541,150 -0.06(-4.11%)
Apr 18, 2024 1.430 1.540 1.410 1.460 1,343,837 +0.02(+1.39%)
Apr 17, 2024 1.490 1.500 1.410 1.440 1,380,111 -0.04(-2.70%)
Apr 16, 2024 1.500 1.510 1.460 1.480 1,209,822 -0.02(-1.33%)
Apr 15, 2024 1.650 1.650 1.500 1.500 2,230,650 -0.10(-6.25%)
Apr 12, 2024 1.640 1.660 1.600 1.600 1,351,203 -0.08(-4.76%)
Apr 11, 2024 1.640 1.690 1.610 1.680 1,519,054 +0.06(+3.70%)
Apr 10, 2024 1.680 1.680 1.600 1.620 2,585,440 -0.08(-4.71%)
Apr 09, 2024 1.730 1.790 1.680 1.700 1,306,562 -0.01(-0.58%)
Apr 08, 2024 1.700 1.720 1.660 1.710 1,871,105 +0.03(+1.79%)
Apr 05, 2024 1.650 1.690 1.610 1.680 2,839,845 +0.03(+1.82%)
Apr 04, 2024 1.710 1.740 1.650 1.650 2,186,808 -0.02(-1.20%)
Apr 03, 2024 1.700 1.705 1.620 1.670 1,666,991 -0.02(-1.18%)
Apr 02, 2024 1.810 1.810 1.690 1.690 1,712,158 -0.11(-6.11%)
Apr 01, 2024 1.840 1.851 1.750 1.800 1,851,207 -0.04(-2.17%)
Mar 28, 2024 1.830 1.895 1.800 1.840 2,136,742 +0.02(+1.10%)
Mar 27, 2024 1.730 1.820 1.700 1.820 1,845,617 +0.13(+7.69%)
Mar 26, 2024 1.750 1.790 1.690 1.690 1,748,358 -0.03(-1.74%)
Mar 25, 2024 1.760 1.820 1.720 1.720 2,014,309 +0.02(+1.18%)
Mar 22, 2024 1.740 1.750 1.690 1.700 1,764,940 -0.04(-2.30%)
Mar 21, 2024 1.830 1.880 1.690 1.740 3,607,560 -0.07(-3.87%)
Mar 20, 2024 1.720 1.840 1.700 1.810 3,226,706 +0.10(+5.85%)
Mar 19, 2024 1.800 1.810 1.680 1.710 4,655,953 -0.07(-3.93%)
Mar 18, 2024 1.970 1.980 1.770 1.780 5,579,706 -0.14(-7.05%)
Mar 15, 2024 2.090 2.150 1.910 1.915 6,371,469 -0.16(-7.71%)
Mar 14, 2024 2.300 2.310 2.030 2.075 6,928,442 -0.23(-10.17%)
Mar 13, 2024 2.300 2.340 2.240 2.310 2,499,232 -0.02(-0.86%)
Mar 12, 2024 2.400 2.400 2.280 2.330 1,948,669 -0.06(-2.51%)
Mar 11, 2024 2.500 2.530 2.360 2.390 2,535,134 -0.08(-3.24%)
Mar 08, 2024 2.410 2.700 2.410 2.470 6,811,136 +0.09(+3.78%)
Mar 07, 2024 2.240 2.390 2.180 2.380 2,512,619 +0.20(+9.17%)
Mar 06, 2024 2.110 2.280 2.091 2.180 2,637,085 +0.11(+5.31%)
Mar 05, 2024 2.100 2.180 2.040 2.070 3,271,427 -0.16(-6.97%)
Mar 04, 2024 2.340 2.365 2.210 2.225 1,825,381 -0.08(-3.68%)
Mar 01, 2024 2.350 2.360 2.260 2.310 2,120,391 -0.05(-2.12%)
Feb 29, 2024 2.250 2.410 2.170 2.360 4,193,976 +0.21(+9.77%)
Feb 28, 2024 2.278 2.278 2.145 2.150 2,772,163 -0.08(-3.59%)
Feb 27, 2024 2.100 2.240 2.090 2.230 2,435,222 +0.14(+6.70%)
Feb 26, 2024 2.000 2.100 1.990 2.090 1,882,130 +0.09(+4.50%)
Feb 23, 2024 2.060 2.060 2.000 2.000 1,757,849 -0.06(-2.91%)
Feb 22, 2024 2.100 2.140 2.035 2.060 1,572,762 -0.04(-1.90%)
Feb 21, 2024 2.200 2.220 2.080 2.100 1,423,521 -0.06(-2.78%)
Feb 20, 2024 2.270 2.270 2.100 2.160 2,163,698 -0.08(-3.57%)
Feb 16, 2024 2.380 2.380 2.230 2.240 1,714,950 -0.15(-6.28%)
Feb 15, 2024 2.430 2.460 2.320 2.390 1,340,473 -0.02(-0.83%)
Feb 14, 2024 2.430 2.500 2.390 2.410 1,433,608 +0.00(+0.00%)
Feb 13, 2024 2.520 2.525 2.380 2.410 1,927,457 -0.18(-6.95%)
Feb 12, 2024 2.560 2.670 2.559 2.590 1,724,877 -0.02(-0.77%)
Feb 09, 2024 2.520 2.650 2.500 2.610 1,894,633 +0.14(+5.67%)
Feb 08, 2024 2.380 2.520 2.360 2.470 1,944,680 +0.10(+4.22%)
Feb 07, 2024 2.390 2.440 2.350 2.370 1,343,457 -0.05(-2.07%)
Feb 06, 2024 2.340 2.445 2.340 2.420 1,515,304 +0.06(+2.54%)
Feb 05, 2024 2.390 2.410 2.330 2.360 1,568,033 -0.08(-3.28%)
Feb 02, 2024 2.390 2.460 2.340 2.440 1,455,222 +0.03(+1.24%)
Feb 01, 2024 2.430 2.465 2.340 2.410 1,811,524 +0.03(+1.26%)
Jan 31, 2024 2.450 2.560 2.373 2.380 3,017,739 -0.11(-4.42%)
Jan 30, 2024 2.540 2.570 2.442 2.490 2,208,289 -0.03(-1.19%)
Jan 29, 2024 2.380 2.540 2.360 2.520 2,016,559 +0.13(+5.44%)
Jan 26, 2024 2.390 2.475 2.320 2.390 1,825,066 -0.01(-0.42%)
Jan 25, 2024 2.390 2.460 2.350 2.400 1,600,160 +0.05(+2.13%)
Jan 24, 2024 2.400 2.430 2.310 2.350 2,010,255 -0.01(-0.42%)
Jan 23, 2024 2.390 2.406 2.280 2.360 1,070,857 +0.00(+0.21%)
Jan 22, 2024 2.280 2.415 2.250 2.355 1,537,926 +0.07(+3.06%)
Jan 19, 2024 2.270 2.290 2.145 2.285 1,792,945 +0.04(+1.56%)
Jan 18, 2024 2.260 2.330 2.220 2.250 1,351,097 -0.01(-0.44%)
Jan 17, 2024 2.240 2.260 2.170 2.260 1,023,865 +0.01(+0.44%)
Jan 16, 2024 2.400 2.400 2.230 2.250 2,394,968 -0.18(-7.41%)
Jan 12, 2024 2.500 2.560 2.430 2.430 1,062,165 -0.02(-0.82%)
Jan 11, 2024 2.600 2.600 2.400 2.450 1,936,030 -0.14(-5.41%)
Jan 10, 2024 2.640 2.680 2.550 2.590 1,582,452 -0.07(-2.63%)
Jan 09, 2024 2.690 2.800 2.630 2.660 1,807,747 -0.03(-1.12%)
Jan 08, 2024 2.630 2.745 2.595 2.690 1,708,631 +0.03(+1.13%)
Jan 05, 2024 2.550 2.710 2.520 2.660 3,048,424 +0.09(+3.50%)
Jan 04, 2024 2.500 2.630 2.480 2.570 2,109,111 +0.04(+1.58%)
Jan 03, 2024 2.550 2.600 2.482 2.530 1,784,228 -0.06(-2.32%)
Jan 02, 2024 2.600 2.690 2.570 2.590 1,532,061 -0.07(-2.63%)
Dec 29, 2023 2.760 2.840 2.620 2.660 2,288,419 -0.09(-3.27%)
Dec 28, 2023 2.680 2.870 2.660 2.750 2,612,815 +0.05(+1.85%)
Dec 27, 2023 2.800 2.980 2.680 2.700 4,429,797 -0.05(-1.82%)
Dec 26, 2023 2.550 2.800 2.550 2.750 2,772,837 +0.19(+7.42%)
Dec 22, 2023 2.540 2.615 2.510 2.560 1,693,492 +0.02(+0.79%)
Dec 21, 2023 2.610 2.610 2.510 2.540 1,000,745 +0.03(+1.20%)
Dec 20, 2023 2.780 2.780 2.500 2.510 3,956,782 -0.27(-9.71%)
Dec 19, 2023 2.670 2.850 2.630 2.780 4,176,874 +0.18(+6.92%)
Dec 18, 2023 2.640 2.700 2.560 2.600 2,857,317 -0.09(-3.35%)
Dec 15, 2023 2.700 2.700 2.550 2.690 7,905,110 +0.04(+1.51%)
Dec 14, 2023 2.630 2.810 2.590 2.650 3,246,536 +0.06(+2.32%)
Dec 13, 2023 2.390 2.590 2.315 2.590 1,830,920 +0.21(+8.82%)
Dec 12, 2023 2.370 2.415 2.330 2.380 1,315,583 +0.01(+0.42%)
Dec 11, 2023 2.570 2.575 2.320 2.370 2,793,247 -0.19(-7.42%)
Dec 08, 2023 2.570 2.640 2.510 2.560 1,697,982 -0.02(-0.78%)
Dec 07, 2023 2.650 2.690 2.555 2.580 1,723,774 -0.02(-0.77%)
Dec 06, 2023 2.550 2.750 2.530 2.600 3,169,256 +0.11(+4.42%)
Dec 05, 2023 2.730 2.730 2.470 2.490 2,630,518 -0.22(-8.12%)
Dec 04, 2023 2.710 2.750 2.640 2.710 2,149,321 +0.02(+0.74%)
Dec 01, 2023 2.530 2.710 2.480 2.690 2,749,570 +0.17(+6.75%)
Nov 30, 2023 2.600 2.660 2.510 2.520 4,689,644 -0.05(-1.95%)
Nov 29, 2023 2.550 2.675 2.510 2.570 1,971,983 +0.04(+1.58%)
Nov 28, 2023 2.570 2.570 2.450 2.530 1,897,859 -0.04(-1.56%)
Nov 27, 2023 2.480 2.600 2.452 2.570 2,378,091 +0.07(+2.80%)
Nov 24, 2023 2.450 2.540 2.395 2.500 982,933 +0.07(+2.88%)
Nov 22, 2023 2.290 2.450 2.277 2.430 1,829,719 +0.16(+7.05%)
Nov 21, 2023 2.360 2.380 2.221 2.270 1,352,439 -0.12(-5.02%)
Nov 20, 2023 2.420 2.540 2.351 2.390 2,561,818 -0.04(-1.65%)
Nov 17, 2023 2.380 2.447 2.270 2.430 2,303,697 +0.11(+4.74%)
Nov 16, 2023 2.340 2.340 2.210 2.320 1,761,090 -0.03(-1.28%)
Nov 15, 2023 2.140 2.660 2.130 2.350 4,951,455 +0.21(+9.81%)
Nov 14, 2023 2.000 2.140 2.000 2.140 2,141,508 +0.17(+8.63%)
Nov 13, 2023 1.970 1.990 1.910 1.970 1,895,524 -0.02(-1.01%)
Nov 10, 2023 1.900 2.000 1.860 1.990 1,872,785 +0.11(+5.85%)
Nov 09, 2023 1.980 2.030 1.870 1.880 2,541,460 -0.13(-6.47%)
Nov 08, 2023 2.030 2.050 1.955 2.010 1,646,132 -0.02(-0.74%)
Nov 07, 2023 2.020 2.090 1.960 2.025 1,505,493 -0.02(-0.74%)
Nov 06, 2023 2.330 2.380 2.000 2.040 5,276,286 -0.21(-9.33%)
Nov 03, 2023 2.100 2.310 2.100 2.250 3,060,618 +0.20(+9.76%)
Nov 02, 2023 1.940 2.060 1.925 2.050 1,616,647 +0.18(+9.63%)
Nov 01, 2023 1.890 1.897 1.840 1.870 1,077,337 -0.02(-1.06%)
Oct 31, 2023 1.890 1.945 1.860 1.890 915,641 +0.00(+0.00%)
Oct 30, 2023 1.960 2.000 1.880 1.890 1,608,282 -0.03(-1.56%)
Oct 27, 2023 1.990 2.020 1.915 1.920 1,379,204 -0.07(-3.52%)
Oct 26, 2023 1.970 2.038 1.945 1.990 1,322,348 +0.02(+1.02%)
Oct 25, 2023 1.990 2.070 1.951 1.970 1,269,804 -0.01(-0.51%)
Oct 24, 2023 1.980 2.040 1.960 1.980 1,591,470 +0.05(+2.59%)
Oct 23, 2023 1.990 2.000 1.910 1.930 1,251,391 -0.08(-3.98%)
Oct 20, 2023 2.000 2.040 1.920 2.010 1,614,547 +0.01(+0.50%)
Oct 19, 2023 2.060 2.065 2.000 2.000 1,374,914 -0.04(-1.96%)
Oct 18, 2023 2.180 2.190 2.030 2.040 1,819,477 -0.16(-7.27%)
Oct 17, 2023 2.090 2.210 2.090 2.200 1,435,174 +0.06(+2.80%)
Oct 16, 2023 2.080 2.160 2.060 2.140 1,170,979 +0.07(+3.38%)
Oct 13, 2023 2.080 2.108 2.050 2.070 1,004,455 -0.03(-1.43%)
Oct 12, 2023 2.120 2.170 2.060 2.100 1,066,576 -0.02(-0.94%)
Oct 11, 2023 2.220 2.280 2.100 2.120 1,257,970 -0.10(-4.50%)
Oct 10, 2023 2.100 2.300 2.095 2.220 2,124,980 +0.13(+6.22%)
Oct 09, 2023 2.180 2.180 2.060 2.090 1,515,995 -0.12(-5.43%)
Oct 06, 2023 2.090 2.230 2.070 2.210 1,475,584 +0.08(+3.76%)
Oct 05, 2023 2.150 2.170 2.060 2.130 1,472,844 -0.02(-0.93%)
Oct 04, 2023 2.090 2.160 2.060 2.150 1,237,073 +0.06(+2.87%)
Oct 03, 2023 2.080 2.110 2.040 2.090 1,575,508 -0.01(-0.48%)
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.