Microvision Inc (MVIS)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0963 | 9.89010989011 | 0.9737 | 1.22 | 0.9551 | 1995952 | 1.127583 | CS |
| 4 | 0.09 | 9.18367346939 | 0.98 | 1.22 | 0.87 | 1548870 | 1.02931551 | CS |
| 12 | 0 | 0 | 1.07 | 1.39 | 0.8272 | 1876400 | 1.03897084 | CS |
| 26 | -0.69 | -39.2045454545 | 1.76 | 1.895 | 0.8272 | 2190980 | 1.18972868 | CS |
| 52 | -1.07 | -50 | 2.14 | 2.98 | 0.8272 | 2216675 | 1.75535823 | CS |
| 156 | -11.46 | -91.4604948125 | 12.53 | 12.84 | 0.8272 | 3107940 | 4.06539397 | CS |
| 260 | 0.46 | 75.4098360656 | 0.61 | 28 | 0.153 | 6547290 | 7.67799709 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 1.1299999 | -0.02 | -1.74 | 1.15 | 1.16 | 1.09 | 1903412 |
| 1726785300 | 1.15 | 0.02 | 1.77 | 1.17 | 1.2 | 1.1299999 | 1263540 |
| 1726698900 | 1.1299999 | -0.02 | -1.74 | 1.15 | 1.22 | 1.12 | 1805558 |
| 1726612500 | 1.15 | 0.07 | 6.48 | 1.08 | 1.17 | 1.05 | 2871009 |
| 1726526100 | 1.08 | 0.09 | 9.32 | 0.9737 | 1.08 | 0.9551 | 2136241 |
| 1726266900 | 0.9879 | 0.0194 | 2.00 | 0.98 | 1 | 0.96 | 1211315 |
| 1726180500 | 0.9685 | -0.0415 | -4.11 | 1.01 | 1.0201 | 0.9563 | 1447174 |
| 1726094100 | 1.01 | -0.07 | -6.48 | 1.05 | 1.069 | 0.9349 | 1750576 |
| 1726007700 | 1.08 | 0.09 | 9.27 | 1 | 1.12 | 0.9627 | 3560432 |
| 1725921300 | 0.9884 | 0.0125 | 1.28 | 0.96 | 0.9998 | 0.9351 | 1842392 |
| 1725662100 | 0.9759 | 0.0059 | 0.61 | 0.9514 | 0.9998 | 0.9325 | 2061420 |
| 1725575700 | 0.97 | 0.0757 | 8.46 | 0.9053 | 0.97 | 0.8825 | 1440120 |
| 1725489300 | 0.8943 | -0.0094 | -1.04 | 0.9 | 0.914 | 0.87 | 872965 |
| 1725402900 | 0.9037 | -0.0445 | -4.69 | 0.94 | 0.9626 | 0.9 | 845345 |
| 1725057300 | 0.9482 | 0.043 | 4.75 | 0.9123 | 0.95 | 0.905 | 765722 |
| 1724970900 | 0.9052 | 0.0252 | 2.86 | 0.88 | 0.9388 | 0.88 | 947119 |
| 1724884500 | 0.88 | -0.0355 | -3.88 | 0.91 | 0.92 | 0.8723 | 924177 |
| 1724798100 | 0.9155 | -0.0255 | -2.71 | 0.93 | 0.9372 | 0.91 | 757840 |
| 1724711700 | 0.941 | -0.0159 | -1.66 | 0.98 | 0.98 | 0.9405 | 1022173 |
| 1724452500 | 0.9569 | 0.0632 | 7.07 | 0.92 | 1 | 0.92 | 1717609 |
| 1724366100 | 0.8937 | -0.0168 | -1.85 | 0.9064 | 0.9298 | 0.89 | 857440 |
| 1724279700 | 0.9105 | 0.0179 | 2.01 | 0.9 | 0.925799 | 0.8912 | 750808 |
| 1724193300 | 0.8926 | -0.0383 | -4.11 | 0.9399 | 0.9399 | 0.885 | 1039389 |
| 1724106900 | 0.9309 | -0.0261 | -2.73 | 0.9459 | 0.957 | 0.92 | 1334049 |
| 1723847700 | 0.957 | 0.0161 | 1.71 | 0.94 | 0.98 | 0.930395 | 1537099 |
| 1723761300 | 0.9409 | 0.0951 | 11.24 | 0.869 | 0.9697 | 0.8501 | 2421893 |
| 1723674900 | 0.8458 | -0.0317 | -3.61 | 0.88 | 0.8891 | 0.8272 | 2039685 |
| 1723588500 | 0.8775 | 0.0281 | 3.31 | 0.8695 | 0.8899 | 0.840201 | 1400730 |
| 1723502100 | 0.8494 | -0.0086 | -1.00 | 0.87 | 0.8737 | 0.83 | 2185559 |
| 1723242900 | 0.858 | -0.0439 | -4.87 | 0.92 | 0.92 | 0.85 | 1976573 |
| 1723156500 | 0.9019 | 0.0703 | 8.45 | 0.93 | 0.9395 | 0.87 | 4984139 |
| 1723070100 | 0.8316 | -0.0985 | -10.59 | 0.96 | 0.988843 | 0.8289 | 4243140 |
| 1722983700 | 0.9301 | -0.0139 | -1.47 | 0.9511 | 0.9575 | 0.91225 | 1633733 |
| 1722897300 | 0.944 | -0.076 | -7.45 | 0.91 | 0.9825 | 0.9054 | 3553218 |
| 1722638100 | 1.02 | 0.04 | 4.07 | 0.96 | 1.05 | 0.9503 | 1477783 |
| 1722551700 | 0.9801 | -0.0899 | -8.40 | 1.05 | 1.06 | 0.96 | 2749717 |
| 1722465300 | 1.07 | 0.04 | 3.38 | 1.05 | 1.085 | 1.02 | 4353881 |
| 1722378900 | 1.035 | -0.03 | -2.36 | 1.07 | 1.1 | 1 | 2702046 |
| 1722292500 | 1.06 | -0.06 | -5.36 | 1.1299999 | 1.1399999 | 1.05 | 1995600 |
| 1722033300 | 1.12 | -0.04 | -3.45 | 1.16 | 1.19 | 1.08 | 1591286 |
| 1721946900 | 1.16 | 0.09 | 8.41 | 1.08 | 1.17 | 1.06 | 1925498 |
| 1721860500 | 1.07 | -0.05 | -4.04 | 1.11 | 1.125 | 1.062 | 1530289 |
| 1721774100 | 1.115 | -0.01 | -0.45 | 1.12 | 1.1399999 | 1.08 | 1357535 |
| 1721687700 | 1.12 | -0.01 | -0.88 | 1.1299999 | 1.16 | 1.08 | 2200542 |
| 1721428500 | 1.1299999 | -0.09 | -7.38 | 1.25 | 1.25 | 1.1299999 | 1810611 |
| 1721342100 | 1.22 | -0.07 | -5.06 | 1.28 | 1.34 | 1.21 | 1815951 |
| 1721255700 | 1.285 | -0.08 | -5.51 | 1.33 | 1.35 | 1.22 | 2082533 |
| 1721169300 | 1.36 | 0.08 | 6.25 | 1.32 | 1.3899999 | 1.26 | 2774900 |
| 1721082900 | 1.28 | 0.04 | 3.23 | 1.28 | 1.29 | 1.19 | 2346999 |
| 1720823700 | 1.24 | 0.15 | 13.24 | 1.1299999 | 1.295 | 1.12 | 5611060 |
| 1720737300 | 1.095 | -0.01 | -0.45 | 1.1 | 1.1399999 | 1.08 | 1490117 |
| 1720650900 | 1.1 | 0.01 | 0.92 | 1.11 | 1.12 | 1.06 | 756479 |
| 1720564500 | 1.09 | -0.03 | -2.68 | 1.12 | 1.12 | 1.06 | 1089192 |
| 1720478100 | 1.12 | 0.02 | 1.82 | 1.09 | 1.18 | 1.09 | 1457252 |
| 1720218900 | 1.1 | -0.01 | -0.90 | 1.1399999 | 1.1399999 | 1.06 | 1294279 |
| 1720040640 | 1.11 | 0.05 | 4.72 | 1.07 | 1.15 | 1.07 | 1535193 |
| 1719959700 | 1.06 | 0.01 | 0.95 | 1.05 | 1.07 | 1.03 | 775054 |
| 1719873300 | 1.05 | -0.05 | -4.55 | 1.07 | 1.075 | 1.01 | 1003804 |
| 1719614100 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1719527700 | 1.1 | 0.03 | 2.80 | 1.07 | 1.11 | 1.06 | 1330616 |
| 1719441300 | 1.07 | 0.05 | 4.90 | 1.01 | 1.1 | 1.01 | 2142383 |
| 1719354900 | 1.02 | -0.01 | -0.97 | 1.01 | 1.02 | 0.98 | 1016123 |
| 1719268500 | 1.03 | 0.06 | 6.19 | 0.9706 | 1.04 | 0.9664 | 1824475 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
