MVIS

Microvision Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Microvision Inc MVIS NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.06 -0.94% 6.34 19:59:07
Open Price Low Price High Price Close Price Prev Close
6.30 5.87 6.505 6.35 6.40
more quote information »

MVIS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week7.127.535.876.814,232,669-0.78-10.96%
1 Month9.199.955.878.013,993,184-2.85-31.01%
3 Months13.4013.765.879.484,923,386-7.06-52.69%
6 Months21.6324.68995.8714.265,959,852-15.29-70.69%
1 Year2.7828.002.4814.3714,724,5443.56128.06%
3 Years0.7028.000.1538.988,322,0175.64805.71%
5 Years1.6328.000.1538.595,308,6704.71288.96%

MVIS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2021 6.35 -0.05 -0.78% 6.30 6.505 5.87 4,490,815
Dec 03 2021 6.40 -0.50 -7.25% 6.97 7.07 6.215 4,739,619
Dec 02 2021 6.90 0.24 3.6% 6.73 7.04 6.53 3,310,378
Dec 01 2021 6.66 -0.42 -5.93% 7.27 7.53 6.65 4,580,656
Nov 30 2021 7.08 -0.03 -0.42% 7.09 7.26 6.56 5,077,848
Nov 29 2021 7.11 0.10 1.43% 7.12 7.48 6.91 3,454,844
Nov 26 2021 7.01 -0.46 -6.16% 7.06 7.35 6.8415 2,881,247
Nov 24 2021 7.47 0.12 1.63% 7.25 7.595 7.05 2,956,796
Nov 23 2021 7.35 -0.23 -3.03% 7.53 7.6563 7.025 5,422,473
Nov 22 2021 7.58 -0.31 -3.93% 8.00 8.018 7.44 3,798,615
Nov 19 2021 7.89 -0.18 -2.23% 8.00 8.19 7.85 2,596,417
Nov 18 2021 8.07 -0.55 -6.38% 8.75 8.76 7.88 4,521,578
Nov 17 2021 8.62 -0.39 -4.33% 8.90 9.064 8.56 2,779,974
Nov 16 2021 9.01 -0.10 -1.1% 9.01 9.05 8.75 2,734,122
Nov 15 2021 9.11 -0.18 -1.94% 9.352 9.489 9.05 3,309,776
Nov 12 2021 9.29 0.23 2.54% 9.1604 9.34 8.915 3,157,411
Nov 11 2021 9.06 0.35 4.02% 8.88 9.39 8.66 3,632,211
Nov 10 2021 8.71 -0.47 -5.12% 9.07 9.17 8.5317 4,441,110
Nov 09 2021 9.18 -0.22 -2.34% 9.77 9.95 8.81 6,518,877
Nov 08 2021 9.40 0.33 3.64% 9.19 9.7877 9.16 5,956,536
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.