Microvision Inc (MVIN)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0982 | -8.73199359772 | 1.1246 | 1.2598 | 0.9475 | 19579 | 1.10859071 | DE |
| 4 | -0.0112 | -1.07941403238 | 1.0376 | 1.2598 | 0.9475 | 8856 | 1.09606331 | DE |
| 12 | -0.0436 | -4.07476635514 | 1.07 | 1.2598 | 0.7564 | 9608 | 0.93097937 | DE |
| 26 | -0.3454 | -25.1785974632 | 1.3718 | 1.5852 | 0.7564 | 16138 | 1.07369478 | DE |
| 52 | -0.8672 | -45.7963667089 | 1.8936 | 2.687 | 0.7564 | 12006 | 1.37638866 | DE |
| 156 | -6.9316 | -87.1022870068 | 7.958 | 8.986 | 0.7564 | 6273 | 2.23896168 | DE |
| 260 | 0.1364 | 15.3258426966 | 0.89 | 26.19 | 0.7564 | 5294 | 3.84025611 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729283160 | 1.0269999 | -0.01 | -1.19 | 1.0398 | 1.0726 | 1.0269999 | 4602 |
| 1729196760 | 1.0394 | -0.02 | -1.44 | 1.06 | 1.0642 | 0.9475 | 18977 |
| 1729110360 | 1.0546 | -0.05 | -4.68 | 1.1186 | 1.127 | 1.0546 | 35126 |
| 1729023960 | 1.1064 | -0.12 | -9.65 | 1.2014 | 1.2598 | 1.0964 | 13112 |
| 1728937620 | 1.2245999 | 0.05 | 4.24 | 1.1942 | 1.2245999 | 1.1886 | 24233 |
| 1728678360 | 1.1748 | 0.04 | 3.91 | 1.1246 | 1.1748 | 1.1012 | 6449 |
| 1728591960 | 1.1306 | -0.08 | -6.55 | 1.183 | 1.183 | 1.1014 | 3440 |
| 1728505560 | 1.2098 | 0.08 | 6.61 | 1.1302 | 1.2098 | 1.1302 | 1934 |
| 1728419160 | 1.1348 | 0 | 0.02 | 1.153 | 1.1821999 | 1.1348 | 1752 |
| 1728332760 | 1.1346 | 0.08 | 7.10 | 1.107 | 1.143 | 1.1052 | 14691 |
| 1728073560 | 1.0593999 | 0.04 | 3.62 | 1.0593999 | 1.0593999 | 1.0593999 | 140 |
| 1727987220 | 1.0224 | -0.03 | -3.15 | 1.0815999 | 1.0815999 | 1.0208 | 11605 |
| 1727900820 | 1.0556 | -0 | -0.43 | 1.0246 | 1.0556 | 1.0246 | 1096 |
| 1727814420 | 1.0602 | 0.01 | 0.99 | 1.0382 | 1.0602 | 1.0164 | 6200 |
| 1727728020 | 1.0498 | 0.01 | 0.65 | 1.0498 | 1.0498 | 1.0498 | 2000 |
| 1727468760 | 1.043 | -0.05 | -4.31 | 1.0518 | 1.095 | 1.043 | 6510 |
| 1727382360 | 1.09 | 0.08 | 8.39 | 1.078 | 1.1166 | 1.0708 | 24825 |
| 1727295960 | 1.0056 | -0 | -0.28 | 1.0248 | 1.0248 | 1.0056 | 2002 |
| 1727209560 | 1.0084 | 0.04 | 4.35 | 0.954 | 1.0084 | 0.954 | 2079 |
| 1727123160 | 0.9664 | -0.0422 | -4.18 | 0.9933 | 1.0209999 | 0.9664 | 873 |
| 1726864020 | 1.0086 | -0.06 | -5.31 | 1.0376 | 1.0376 | 1.0086 | 85 |
| 1726777560 | 1.0651999 | 0.01 | 0.70 | 1.0078 | 1.0653999 | 1.0078 | 14025 |
| 1726691220 | 1.0578 | 0.08 | 8.35 | 1.0466 | 1.06 | 1.0466 | 2077 |
| 1726604760 | 0.9763 | 0.0183 | 1.91 | 0.9579 | 0.9763 | 0.9407 | 11918 |
| 1726518420 | 0.958 | 0.0838 | 9.59 | 0.8603 | 0.9587 | 0.8603 | 61854 |
| 1726259160 | 0.8742 | -0.0173 | -1.94 | 0.8899 | 0.9049 | 0.8742 | 13117 |
| 1726172760 | 0.8915 | 0.0224 | 2.58 | 0.8915 | 0.8915 | 0.8915 | 62 |
| 1726086360 | 0.8691 | -0.0433 | -4.75 | 0.9917 | 0.9917 | 0.8691 | 1656 |
| 1725999960 | 0.9124 | 0.0244 | 2.75 | 0.9031 | 0.9124 | 0.8898 | 2108 |
| 1725913620 | 0.888 | 0.0375 | 4.41 | 0.8679 | 0.888 | 0.8679 | 4290 |
| 1725654360 | 0.8505 | 0.0262 | 3.18 | 0.8314 | 0.8942 | 0.8314 | 820 |
| 1725567960 | 0.8243 | 0.0265 | 3.32 | 0.8252 | 0.8302 | 0.8 | 12308 |
| 1725481560 | 0.7978 | -0.03 | -3.62 | 0.8209 | 0.8209 | 0.7975 | 794 |
| 1725395160 | 0.8278 | -0.0321 | -3.73 | 0.8588 | 0.8589 | 0.8242 | 6295 |
| 1725308760 | 0.8599 | 0.0278001 | 3.34 | 0.8638 | 0.8658 | 0.8599 | 2032 |
| 1725049560 | 0.8320999 | 0.0121 | 1.48 | 0.8323 | 0.8323 | 0.8293 | 5231 |
| 1724963160 | 0.8199999 | 0.0204999 | 2.56 | 0.7964 | 0.83 | 0.7801 | 2891 |
| 1724876760 | 0.7995 | -0.0245 | -2.97 | 0.829 | 0.829 | 0.7901 | 3634 |
| 1724790420 | 0.824 | -0.0331 | -3.86 | 0.8264 | 0.835 | 0.8129999 | 20907 |
| 1724704020 | 0.8571 | -0.0003 | -0.03 | 0.8571 | 0.8571 | 0.8571 | 24 |
| 1724444820 | 0.8574 | 0.0503 | 6.23 | 0.807 | 0.8832 | 0.807 | 3381 |
| 1724358420 | 0.8071 | -0.0126 | -1.54 | 0.8249 | 0.8381 | 0.8071 | 2616 |
| 1724271960 | 0.8197 | 0.012 | 1.49 | 0.8138 | 0.8197 | 0.8129 | 535 |
| 1724185560 | 0.8077 | -0.0255 | -3.06 | 0.84 | 0.84 | 0.7995 | 3597 |
| 1724099220 | 0.8332 | -0.0369 | -4.24 | 0.8768 | 0.8773 | 0.8332 | 17471 |
| 1723840020 | 0.8701 | 0.0204 | 2.40 | 0.8706 | 0.8951 | 0.8701 | 7163 |
| 1723753620 | 0.8497 | 0.0776 | 10.05 | 0.7802 | 0.8497 | 0.76 | 2070 |
| 1723667160 | 0.7721 | -0.003 | -0.39 | 0.7842 | 0.7842 | 0.7564 | 1599 |
| 1723580760 | 0.7751 | 0.0143 | 1.88 | 0.7726 | 0.7844 | 0.7726 | 10177 |
| 1723494360 | 0.7608 | -0.0492 | -6.07 | 0.809 | 0.809 | 0.7608 | 38365 |
| 1723235220 | 0.81 | 0.0061001 | 0.76 | 0.8371 | 0.849 | 0.8 | 10105 |
| 1723148820 | 0.8038999 | 0.0410999 | 5.39 | 0.8599 | 0.8665 | 0.8038999 | 24091 |
| 1723062360 | 0.7628 | -0.0741 | -8.85 | 0.8691 | 0.8691 | 0.7628 | 57912 |
| 1722975960 | 0.8369 | -0.0263 | -3.05 | 0.8642 | 0.8999 | 0.8369 | 4873 |
| 1722889620 | 0.8632 | -0.0752 | -8.01 | 0.8652 | 0.8782 | 0.8516 | 12674 |
| 1722630360 | 0.9384 | 0.0264 | 2.89 | 0.9064 | 0.9479 | 0.89 | 3874 |
| 1722544020 | 0.912 | -0.0722 | -7.34 | 0.9747 | 0.9747 | 0.892 | 5356 |
| 1722457560 | 0.9842 | 0.0446 | 4.75 | 0.96 | 0.9842 | 0.96 | 215 |
| 1722371220 | 0.9396 | -0.0528 | -5.32 | 0.99 | 0.99 | 0.9308 | 23726 |
| 1722284760 | 0.9924 | -0.0176 | -1.74 | 1.0414 | 1.0414 | 0.9924 | 656 |
| 1722025620 | 1.01 | 0 | 0.00 | 1.07 | 1.07 | 1.01 | 2825 |
| 1721939160 | 1.01 | 0 | 0.30 | 0.999 | 1.01 | 0.999 | 5227 |
| 1721852820 | 1.0069999 | -0.03 | -2.76 | 1.0374 | 1.0374 | 1.0069999 | 1709 |
| 1721766420 | 1.0356 | 0.01 | 1.11 | 1.0362 | 1.0544 | 1.0249999 | 3751 |
| 1721677800 | 1.0242 | -0.08 | -7.43 | 1.0584 | 1.0584 | 0.9971 | 11853 |
| 1721420760 | 1.1064 | -0.04 | -3.17 | 1.1066 | 1.1066 | 1.0886 | 3692 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
