Microvision Inc (MVIS)
NASDAQ
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 | -0.08 | -6.66666666667 | 1.2 | 1.22 | 1.06 | 1683837 | 1.12153934 | CS |
| 4 | 0.02 | 1.81818181818 | 1.1 | 1.39 | 1.01 | 2003693 | 1.16331548 | CS |
| 12 | -0.49 | -30.4347826087 | 1.61 | 1.69 | 0.8633 | 2692432 | 1.16433056 | CS |
| 26 | -1.27 | -53.1380753138 | 2.39 | 2.7 | 0.8633 | 2436998 | 1.58183246 | CS |
| 52 | -2.5 | -69.0607734807 | 3.62 | 4.04 | 0.8633 | 2275618 | 2.02985665 | CS |
| 156 | -12.66 | -91.8722786647 | 13.78 | 16.38 | 0.8633 | 3272079 | 4.96867712 | CS |
| 260 | 0.39 | 53.4246575342 | 0.73 | 28 | 0.153 | 6537859 | 7.73991041 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719009300 | 0.97 | 0.07 | 7.78 | 0.9254 | 1.02 | 0.8923 | 6609928 |
| 1718922900 | 0.9 | 0.01 | 1.12 | 0.89 | 0.9463 | 0.8633 | 4046973 |
| 1718750100 | 0.89 | -0.0806 | -8.30 | 0.96 | 0.97929 | 0.8812 | 4477105 |
| 1718663700 | 0.9706 | -0.0194 | -1.96 | 0.9849 | 0.998 | 0.93 | 3235976 |
| 1718404500 | 0.99 | -0.01 | -1.00 | 1 | 1.01 | 0.9643 | 4999204 |
| 1718318100 | 1 | -0.03 | -2.91 | 1.05 | 1.05 | 1 | 1808570 |
| 1718231700 | 1.03 | -0.05 | -4.63 | 1.1 | 1.11 | 1.02 | 2248324 |
| 1718145300 | 1.08 | -0.01 | -0.92 | 1.06 | 1.08 | 1.03 | 1392661 |
| 1718058900 | 1.09 | 0.02 | 1.87 | 1.05 | 1.1 | 1.04 | 1458123 |
| 1717799700 | 1.07 | -0.07 | -6.14 | 1.1 | 1.12 | 1.02 | 3544082 |
| 1717713300 | 1.1399999 | 0.03 | 2.70 | 1.1 | 1.1399999 | 1.02 | 4102888 |
| 1717626900 | 1.11 | 0.01 | 0.91 | 1.09 | 1.1299999 | 1.09 | 1054080 |
| 1717540500 | 1.1 | -0.02 | -1.79 | 1.1299999 | 1.1299999 | 1.09 | 1853008 |
| 1717454100 | 1.12 | -0.06 | -5.08 | 1.17 | 1.1997 | 1.11 | 2865466 |
| 1717194900 | 1.18 | 0.03 | 2.61 | 1.17 | 1.2096 | 1.1412 | 7346582 |
| 1717108500 | 1.15 | 0.03 | 2.68 | 1.1399999 | 1.18 | 1.12 | 2137641 |
| 1717022100 | 1.12 | -0.03 | -2.18 | 1.1299999 | 1.1399999 | 1.11 | 1078190 |
| 1716935700 | 1.145 | -0.01 | -0.43 | 1.17 | 1.1951 | 1.1299999 | 1364259 |
| 1716590100 | 1.15 | 0.04 | 3.60 | 1.12 | 1.17 | 1.12 | 2272325 |
| 1716503700 | 1.11 | -0.05 | -4.31 | 1.15 | 1.16 | 1.09 | 2494077 |
| 1716417300 | 1.16 | 0.04 | 3.57 | 1.12 | 1.19 | 1.11 | 2388325 |
| 1716330900 | 1.12 | -0.03 | -2.61 | 1.1399999 | 1.15 | 1.11 | 1970283 |
| 1716244500 | 1.15 | 0 | 0.00 | 1.15 | 1.17 | 1.12 | 2009120 |
| 1715985300 | 1.15 | -0.06 | -4.56 | 1.21 | 1.225 | 1.12 | 5627068 |
| 1715898900 | 1.205 | -0.06 | -4.74 | 1.27 | 1.29 | 1.2 | 3273269 |
| 1715812500 | 1.2649999 | -0.14 | -9.64 | 1.53 | 1.53 | 1.25 | 4323687 |
| 1715726100 | 1.4 | 0.15 | 12.00 | 1.35 | 1.69 | 1.35 | 10820553 |
| 1715639700 | 1.25 | 0.03 | 2.88 | 1.22 | 1.36 | 1.2159 | 3203414 |
| 1715380500 | 1.215 | -0.41 | -25.00 | 1.15 | 1.33 | 1.15 | 6918686 |
| 1715294100 | 1.62 | 0 | 0.00 | 1.62 | 1.6299999 | 1.56 | 4145341 |
| 1715207700 | 1.62 | 0 | 0.00 | 1.61 | 1.6394 | 1.56 | 1221122 |
| 1715121300 | 1.62 | -0.05 | -2.99 | 1.69 | 1.69 | 1.61 | 841100 |
| 1715034900 | 1.67 | 0.06 | 3.73 | 1.6399999 | 1.68 | 1.6299999 | 1123164 |
| 1714775700 | 1.61 | 0.03 | 1.90 | 1.61 | 1.68 | 1.58 | 1227084 |
| 1714689300 | 1.58 | 0.1 | 6.76 | 1.48 | 1.59 | 1.48 | 1929511 |
| 1714602900 | 1.48 | 0.03 | 2.07 | 1.45 | 1.54 | 1.41 | 1070420 |
| 1714516500 | 1.45 | -0.08 | -5.23 | 1.5 | 1.52 | 1.45 | 1207984 |
| 1714430100 | 1.53 | 0.03 | 2.00 | 1.53 | 1.56 | 1.48 | 1260612 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
