ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

MVIS Microvision Inc

1.875
0.055 (3.02%)
Last Updated: 11:01:38
Delayed by 15 minutes

MVIS Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 1.82 0.13 7.69% 1.73 1.82 1.70 1,844,708
Mar 26 2024 1.69 -0.03 -1.74% 1.75 1.79 1.69 1,748,006
Mar 25 2024 1.72 0.02 1.18% 1.76 1.82 1.72 2,011,302
Mar 22 2024 1.70 -0.04 -2.30% 1.74 1.75 1.685 1,760,258
Mar 21 2024 1.74 -0.07 -3.87% 1.83 1.88 1.69 3,606,635
Mar 20 2024 1.81 0.10 5.85% 1.72 1.84 1.70 3,219,520
Mar 19 2024 1.71 -0.07 -3.93% 1.80 1.81 1.68 4,651,683
Mar 18 2024 1.78 -0.14 -7.05% 1.97 1.98 1.77 5,575,757
Mar 15 2024 1.915 -0.16 -7.71% 2.09 2.15 1.91 6,295,909
Mar 14 2024 2.075 -0.24 -10.17% 2.31 2.31 2.03 6,928,424
Mar 13 2024 2.31 -0.02 -0.86% 2.30 2.34 2.24 2,497,881
Mar 12 2024 2.33 -0.06 -2.51% 2.40 2.40 2.28 1,948,624
Mar 11 2024 2.39 -0.08 -3.24% 2.50 2.53 2.36 2,534,961
Mar 08 2024 2.47 0.09 3.78% 2.41 2.70 2.41 6,809,666
Mar 07 2024 2.38 0.20 9.17% 2.24 2.39 2.18 2,517,680
Mar 06 2024 2.18 0.11 5.31% 2.11 2.28 2.0907 2,637,585
Mar 05 2024 2.07 -0.16 -6.97% 2.10 2.18 2.04 3,272,037
Mar 04 2024 2.225 -0.09 -3.68% 2.34 2.365 2.21 1,825,622
Mar 01 2024 2.31 -0.05 -2.12% 2.35 2.3598 2.26 2,116,364
Feb 29 2024 2.36 0.21 9.77% 2.25 2.41 2.17 4,194,055
Feb 28 2024 2.15 -0.08 -3.59% 2.278 2.278 2.145 2,771,474
Feb 27 2024 2.23 0.14 6.70% 2.10 2.24 2.09 2,438,798
Feb 26 2024 2.09 0.09 4.50% 2.00 2.10 1.99 1,882,171
Feb 23 2024 2.00 -0.06 -2.91% 2.07 2.07 2.00 1,747,674
Feb 22 2024 2.06 -0.04 -1.90% 2.10 2.14 2.035 1,574,120
Feb 21 2024 2.10 -0.06 -2.78% 2.20 2.22 2.08 1,423,692
Feb 20 2024 2.16 -0.08 -3.57% 2.27 2.28 2.10 2,163,926
Feb 16 2024 2.24 -0.15 -6.28% 2.38 2.38 2.23 1,714,776
Feb 15 2024 2.39 -0.02 -0.83% 2.43 2.46 2.32 1,340,673
Feb 14 2024 2.41 0.01 0.42% 2.43 2.50 2.39 1,433,654
Feb 13 2024 2.40 -0.19 -7.34% 2.515 2.525 2.38 1,763,845
Feb 12 2024 2.59 -0.02 -0.77% 2.56 2.67 2.5586 1,725,029
Feb 09 2024 2.61 0.14 5.67% 2.52 2.65 2.50 1,894,227
Feb 08 2024 2.47 0.10 4.22% 2.38 2.52 2.36 1,945,539
Feb 07 2024 2.37 -0.05 -2.07% 2.39 2.44 2.35 1,343,517
Feb 06 2024 2.42 0.06 2.54% 2.34 2.445 2.34 1,515,307
Feb 05 2024 2.36 -0.08 -3.28% 2.39 2.4099 2.33 1,568,045
Feb 02 2024 2.44 0.03 1.24% 2.39 2.46 2.34 1,455,176
Feb 01 2024 2.41 0.03 1.26% 2.43 2.465 2.34 1,811,536
Jan 31 2024 2.38 -0.11 -4.42% 2.45 2.56 2.3725 3,017,839
Jan 30 2024 2.49 -0.03 -1.19% 2.50 2.57 2.4425 2,208,290
Jan 29 2024 2.52 0.13 5.44% 2.38 2.54 2.36 2,016,590
Jan 26 2024 2.39 -0.01 -0.42% 2.39 2.475 2.32 1,820,878
Jan 25 2024 2.40 0.05 2.13% 2.39 2.46 2.35 1,602,071
Jan 24 2024 2.35 -0.02 -0.84% 2.40 2.43 2.31 2,029,910
Jan 23 2024 2.37 0.01 0.42% 2.39 2.4056 2.28 1,064,271
Jan 22 2024 2.36 0.07 3.28% 2.28 2.415 2.25 1,537,926
Jan 19 2024 2.285 0.04 1.56% 2.27 2.29 2.145 1,791,593
Jan 18 2024 2.25 -0.01 -0.44% 2.26 2.33 2.22 1,351,248
Jan 17 2024 2.26 0.01 0.44% 2.24 2.26 2.17 1,023,929
Jan 16 2024 2.25 -0.18 -7.41% 2.40 2.40 2.23 2,394,995
Jan 12 2024 2.43 -0.02 -0.82% 2.50 2.56 2.43 1,061,434
Jan 11 2024 2.45 -0.14 -5.41% 2.60 2.60 2.40 1,936,130
Jan 10 2024 2.59 -0.07 -2.63% 2.64 2.68 2.55 1,587,730
Jan 09 2024 2.66 -0.03 -1.12% 2.69 2.80 2.63 1,807,753
Jan 08 2024 2.69 0.03 1.13% 2.63 2.745 2.595 1,708,638
Jan 05 2024 2.66 0.09 3.50% 2.55 2.71 2.52 3,047,860
Jan 04 2024 2.57 0.04 1.58% 2.50 2.63 2.48 2,109,151
Jan 03 2024 2.53 -0.06 -2.32% 2.55 2.60 2.4815 1,784,228
Jan 02 2024 2.59 -0.07 -2.63% 2.60 2.69 2.57 1,532,061
Dec 29 2023 2.66 -0.09 -3.27% 2.76 2.8398 2.62 2,283,629

Your Recent History

Delayed Upgrade Clock