MVIS

Microvision Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Microvision Inc MVIS NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.36 -1.67% 21.24 18:02:55
Open Price Low Price High Price Close Price Prev Close
21.50 19.61 21.7677 21.37 21.60
more quote information »

MVIS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week21.6324.689919.6122.2720,900,519-0.39-1.8%
1 Month14.0024.689913.2118.6718,003,5347.2451.71%
3 Months17.8728.0010.0818.2629,971,0893.3718.86%
6 Months3.0328.002.8814.7724,105,30018.21600.99%
1 Year1.1028.001.0511.6315,811,92620.141,830.91%
3 Years1.2828.000.1538.427,585,35419.961,559.38%
5 Years1.7628.000.1538.094,817,42219.481,106.82%

MVIS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 11 2021 21.60 -0.98 -4.34% 22.04 22.39 20.91 8,648,827
Jun 10 2021 22.58 1.33 6.26% 22.71 24.6899 21.65 39,169,166
Jun 09 2021 21.25 -1.00 -4.49% 21.79 22.09 20.61 7,185,041
Jun 08 2021 22.25 -0.08 -0.36% 22.95 23.26 21.12 18,375,134
Jun 07 2021 22.33 2.08 10.27% 21.63 23.44 20.72 31,124,427
Jun 04 2021 20.25 2.23 12.38% 18.07 23.00 18.0201 50,110,086
Jun 03 2021 18.02 -1.03 -5.41% 18.26 18.70 17.50 12,681,108
Jun 02 2021 19.05 1.10 6.13% 18.90 19.67 17.52 30,189,404
Jun 01 2021 17.95 2.35 15.06% 15.95 18.38 15.86 19,863,696
May 28 2021 15.60 -0.23 -1.45% 16.06 18.48 15.50 28,199,908
May 27 2021 15.83 1.07 7.25% 14.78 15.95 14.31 13,775,722
May 26 2021 14.76 -0.87 -5.57% 16.00 16.75 14.29 20,597,752
May 25 2021 15.63 1.30 9.07% 14.19 15.99 14.12 13,943,759
May 24 2021 14.33 0.46 3.32% 13.89 14.64 13.21 7,527,621
May 21 2021 13.87 -0.47 -3.28% 14.41 14.55 13.75 5,088,708
May 20 2021 14.34 0.36 2.58% 14.21 14.49 13.7241 5,676,614
May 19 2021 13.98 -1.10 -7.29% 14.20 14.62 13.51 8,272,879
May 18 2021 15.08 -0.11 -0.72% 15.50 16.27 14.95 11,427,299
May 17 2021 15.19 1.15 8.19% 14.00 15.19 13.77 10,209,989
May 14 2021 14.04 1.56 12.5% 12.72 14.34 12.41 12,544,555
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.