MVIS

Microvision Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Microvision Inc MVIS NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.09 3.78% 2.47 04:06:24
Open Price Low Price High Price Close Price Previous Close
2.38
more quote information »

MVIS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.2352.502.202.383,040,4350.23510.51%
1 Month1.902.501.772.103,591,8910.5730.0%
3 Months1.572.891.492.175,132,9870.9057.32%
6 Months1.023.450.951.938,034,6781.45142.16%
1 Year0.703.450.1531.329,588,1961.77252.86%
3 Years1.643.450.1531.293,640,1570.8350.61%
5 Years2.653.450.1531.362,402,717-0.18-6.79%

MVIS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2020 2.38 -0.01 -0.42% 2.37 2.42 2.37 1,851,556
Dec 02 2020 2.39 -0.06 -2.45% 2.43 2.45 2.30 3,578,073
Dec 01 2020 2.45 0.14 6.06% 2.32 2.50 2.278 4,853,012
Nov 30 2020 2.31 0.01 0.43% 2.29 2.315 2.20 2,843,383
Nov 27 2020 2.30 0.03 1.32% 2.235 2.38 2.20 2,076,152
Nov 25 2020 2.27 -0.01 -0.44% 2.24 2.28 2.18 2,206,815
Nov 24 2020 2.28 -0.03 -1.3% 2.34 2.368 2.13 5,897,371
Nov 23 2020 2.31 0.28 13.79% 2.06 2.33 2.06 8,339,621
Nov 20 2020 2.03 0.11 5.73% 1.92 2.08 1.90 4,783,324
Nov 19 2020 1.92 -0.05 -2.54% 1.91 1.97 1.88 3,944,786
Nov 18 2020 1.97 0.03 1.55% 1.94 2.05 1.94 3,278,440
Nov 17 2020 1.94 0.03 1.57% 1.9186 1.97 1.90 2,816,772
Nov 16 2020 1.91 0.08 4.37% 1.84 2.00 1.84 4,401,957
Nov 13 2020 1.83 -0.04 -2.14% 1.845 1.87 1.81 2,139,135
Nov 12 2020 1.87 0.05 2.75% 1.8172 1.895 1.8172 3,935,867
Nov 11 2020 1.82 -0.01 -0.55% 1.86 1.89 1.80 2,082,267
Nov 10 2020 1.83 0.00 0.0% 1.79 1.90 1.78 3,222,576
Nov 09 2020 1.83 -0.03 -1.61% 1.809 1.92 1.77 2,997,336
Nov 06 2020 1.86 -0.05 -2.36% 1.90 1.90 1.78 2,997,488
Nov 05 2020 1.905 -0.01 -0.26% 1.89 1.9571 1.87 2,883,504
Nov 04 2020 1.91 0.07 3.8% 1.92 1.98 1.79 4,555,397
See More Historical Prices »


Your Recent History
NASDAQ
MVIS
Microvisio..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.