Microvision Inc (MVIS)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3 | 23.2558139535 | 1.29 | 1.6299 | 1.2301 | 4602051 | 1.38169231 | CS |
| 4 | 0.015 | 0.952380952381 | 1.575 | 1.6299 | 0.99 | 5415314 | 1.29066172 | CS |
| 12 | 0.01 | 0.632911392405 | 1.58 | 1.93 | 0.99 | 7235086 | 1.45860547 | CS |
| 26 | 0.53 | 50 | 1.06 | 1.93 | 0.8 | 5139749 | 1.30867877 | CS |
| 52 | -0.17 | -9.65909090909 | 1.76 | 1.93 | 0.8 | 3648255 | 1.27272421 | CS |
| 156 | -3.03 | -65.5844155844 | 4.62 | 8.2 | 0.8 | 3093455 | 2.74380214 | CS |
| 260 | 1.4018 | 744.845908608 | 0.1882 | 28 | 0.1696 | 6985508 | 7.30137068 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742855700 | 1.62 | 0.14 | 9.46 | 1.54 | 1.69 | 1.54 | 8974282 |
| 1742596500 | 1.48 | 0.12 | 8.82 | 1.33 | 1.51 | 1.3203 | 7407238 |
| 1742510100 | 1.36 | -0.02 | -1.45 | 1.33 | 1.3895 | 1.31 | 3413700 |
| 1742423700 | 1.3799999 | 0.1 | 7.81 | 1.29 | 1.4 | 1.282 | 4622882 |
| 1742337300 | 1.28 | -0.03 | -2.29 | 1.29 | 1.3476 | 1.2301 | 3461956 |
| 1742250900 | 1.31 | 0.03 | 2.34 | 1.29 | 1.34 | 1.24 | 4104481 |
| 1741991700 | 1.28 | 0.15 | 13.27 | 1.18 | 1.3 | 1.17 | 6720500 |
| 1741905300 | 1.1299999 | 0.06 | 5.61 | 1.09 | 1.17 | 1.07 | 4203536 |
| 1741818900 | 1.07 | -0.02 | -1.83 | 1.12 | 1.1299999 | 1.04 | 3310765 |
| 1741732500 | 1.09 | 0.06 | 5.83 | 1.04 | 1.1 | 1.01 | 2448710 |
| 1741646100 | 1.03 | -0.13 | -11.21 | 1.11 | 1.1399999 | 0.99 | 5856258 |
| 1741390500 | 1.16 | -0.02 | -1.28 | 1.2 | 1.2 | 1.063 | 5646005 |
| 1741304100 | 1.175 | -0.15 | -10.98 | 1.3 | 1.3091 | 1.17 | 5175986 |
| 1741217700 | 1.32 | 0.08 | 6.45 | 1.25 | 1.34 | 1.24 | 4216341 |
| 1741131300 | 1.24 | -0.01 | -0.80 | 1.2 | 1.34 | 1.19 | 5830018 |
| 1741044900 | 1.25 | -0.2 | -13.79 | 1.47 | 1.48 | 1.24 | 6417271 |
| 1740785700 | 1.45 | 0.08 | 5.84 | 1.32 | 1.46 | 1.3 | 5354525 |
| 1740699300 | 1.37 | -0.06 | -4.20 | 1.43 | 1.49 | 1.35 | 3816589 |
| 1740612900 | 1.43 | 0.12 | 9.16 | 1.31 | 1.5 | 1.3 | 6900873 |
| 1740526500 | 1.31 | -0.06 | -4.38 | 1.36 | 1.46 | 1.3 | 8113846 |
| 1740440100 | 1.37 | -0.13 | -8.67 | 1.575 | 1.58 | 1.35 | 11284791 |
| 1740180900 | 1.5 | -0.19 | -11.24 | 1.74 | 1.77 | 1.49 | 16532750 |
| 1740094500 | 1.69 | -0.06 | -3.43 | 1.915 | 1.93 | 1.51 | 38357816 |
| 1740008100 | 1.75 | 0.42 | 31.58 | 1.35 | 1.81 | 1.325 | 32681981 |
| 1739921700 | 1.33 | -0.01 | -0.75 | 1.34 | 1.37 | 1.28 | 2997984 |
| 1739576100 | 1.34 | -0.02 | -1.47 | 1.37 | 1.43 | 1.312 | 3203271 |
| 1739489700 | 1.36 | -0.02 | -1.45 | 1.3899999 | 1.3899999 | 1.3 | 4427220 |
| 1739403300 | 1.3799999 | -0.03 | -2.13 | 1.3799999 | 1.41 | 1.33 | 3494259 |
| 1739316900 | 1.41 | -0.11 | -7.24 | 1.5 | 1.53 | 1.3899999 | 4846673 |
| 1739230500 | 1.52 | 0.01 | 0.66 | 1.59 | 1.66 | 1.46 | 7271549 |
| 1738971300 | 1.51 | 0.03 | 2.03 | 1.5 | 1.57 | 1.47 | 4155852 |
| 1738884900 | 1.48 | -0.05 | -3.27 | 1.52 | 1.56 | 1.45 | 3672612 |
| 1738798500 | 1.53 | -0.04 | -2.55 | 1.58 | 1.73 | 1.5 | 6919765 |
| 1738712100 | 1.57 | 0.18 | 12.95 | 1.45 | 1.645 | 1.41 | 6193134 |
| 1738625700 | 1.3899999 | -0.2 | -12.58 | 1.47 | 1.49 | 1.37 | 5711217 |
| 1738366500 | 1.59 | 0.02 | 1.27 | 1.585 | 1.72 | 1.52 | 5981120 |
| 1738280100 | 1.57 | 0.08 | 5.37 | 1.53 | 1.585 | 1.49 | 2602081 |
| 1738193700 | 1.49 | -0.12 | -7.45 | 1.61 | 1.62 | 1.46 | 3987171 |
| 1738107300 | 1.61 | 0.05 | 3.21 | 1.59 | 1.68 | 1.53 | 4359300 |
| 1738020900 | 1.56 | -0.16 | -9.30 | 1.61 | 1.68 | 1.5 | 5231129 |
| 1737761700 | 1.72 | 0.13 | 8.18 | 1.85 | 1.9 | 1.7 | 7519999 |
| 1737675300 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 0 |
| 1737588900 | 1.59 | -0.02 | -1.24 | 1.66 | 1.66 | 1.51 | 5328059 |
| 1737502500 | 1.61 | 0.17 | 11.81 | 1.51 | 1.67 | 1.42 | 11467182 |
| 1737156900 | 1.44 | 0.22 | 18.03 | 1.26 | 1.49 | 1.25 | 11749863 |
| 1737070500 | 1.22 | -0.06 | -4.69 | 1.29 | 1.29 | 1.22 | 2231755 |
| 1736984100 | 1.28 | 0.06 | 4.92 | 1.27 | 1.36 | 1.24 | 4020543 |
| 1736897700 | 1.22 | 0.03 | 2.52 | 1.21 | 1.27 | 1.1814 | 3345354 |
| 1736811300 | 1.19 | -0.08 | -6.30 | 1.21 | 1.22 | 1.11 | 5603274 |
| 1736552100 | 1.27 | 0.08 | 6.72 | 1.17 | 1.297 | 1.15 | 5125922 |
| 1736379300 | 1.19 | -0.21 | -15.00 | 1.36 | 1.3799999 | 1.18 | 7383780 |
| 1736292900 | 1.4 | 0.01 | 0.72 | 1.44 | 1.62 | 1.36 | 9965169 |
| 1736206500 | 1.3899999 | -0.11 | -7.33 | 1.52 | 1.585 | 1.345 | 9684169 |
| 1735947300 | 1.5 | 0.14 | 10.29 | 1.3899999 | 1.5 | 1.32 | 8232178 |
| 1735860900 | 1.36 | 0.05 | 3.82 | 1.3799999 | 1.41 | 1.295 | 7950501 |
| 1735688100 | 1.31 | -0.33 | -20.12 | 1.61 | 1.61 | 1.28 | 12302048 |
| 1735601700 | 1.6399999 | 0.13 | 8.61 | 1.58 | 1.72 | 1.4 | 15086769 |
| 1735342500 | 1.51 | 0.12 | 8.63 | 1.57 | 1.61 | 1.25 | 17785296 |
| 1735256100 | 1.3899999 | 0.28 | 25.23 | 1.11 | 1.43 | 1.08 | 14027736 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
