U.S. Markets closed

MicroVision, Inc. (MVIS)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
2.68+0.04 (+1.52%)
At close: 4:00PM EDT
People also watch
KOPNSCONCBMXMOSYXGTI
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 20172.622.692.582.682.68370,000
Sep 21, 20172.712.712.622.642.64433,200
Sep 20, 20172.692.782.662.702.70728,300
Sep 19, 20172.852.892.662.712.71952,900
Sep 18, 20172.902.902.822.872.87530,800
Sep 15, 20172.902.942.852.882.881,261,600
Sep 14, 20173.203.222.872.902.901,526,700
Sep 13, 20173.003.252.943.173.172,307,100
Sep 12, 20172.983.032.802.952.951,377,000
Sep 11, 20173.153.182.652.952.952,256,800
Sep 08, 20172.853.092.753.073.072,722,300
Sep 07, 20172.452.832.432.812.812,611,000
Sep 06, 20172.352.452.322.422.421,456,600
Sep 05, 20172.402.432.282.302.301,274,000
Sep 01, 20172.442.442.262.302.30556,500
Aug 31, 20172.452.482.352.372.37904,900
Aug 30, 20172.302.452.282.412.411,488,200
Aug 29, 20172.192.292.162.252.25683,600
Aug 28, 20172.172.212.122.192.19314,800
Aug 25, 20172.132.152.092.152.15198,400
Aug 24, 20172.102.132.072.122.12187,900
Aug 23, 20172.082.112.022.092.09200,600
Aug 22, 20172.032.092.012.082.08226,800
Aug 21, 20172.122.152.002.032.03642,300
Aug 18, 20172.132.162.102.122.12289,300
Aug 17, 20172.132.172.112.152.15387,200
Aug 16, 20172.152.212.112.132.13434,600
Aug 15, 20172.162.202.122.142.14506,200
Aug 14, 20172.202.302.152.162.16967,000
Aug 11, 20172.152.212.082.182.18612,200
Aug 10, 20172.152.232.092.112.111,390,300
Aug 09, 20172.452.452.132.142.141,586,300
Aug 08, 20172.522.562.432.462.46428,600
Aug 07, 20172.452.612.372.522.52882,900
Aug 04, 20172.492.502.362.472.47624,700
Aug 03, 20172.392.552.262.452.451,100,400
Aug 02, 20172.272.382.232.312.31688,400
Aug 01, 20172.302.342.232.252.25291,700
Jul 31, 20172.202.282.152.272.27439,800
Jul 28, 20172.252.292.142.192.19439,300
Jul 27, 20172.362.392.222.272.27567,100
Jul 26, 20172.362.392.322.362.36328,900
Jul 25, 20172.352.402.242.342.34580,700
Jul 24, 20172.182.292.162.272.27412,000
Jul 21, 20172.262.292.192.252.25306,000
Jul 20, 20172.262.282.202.242.24404,000
Jul 19, 20172.302.362.272.292.29398,000
Jul 18, 20172.392.392.272.292.29422,200
Jul 17, 20172.462.472.352.402.40263,000
Jul 14, 20172.462.482.352.422.42413,900
Jul 13, 20172.382.482.352.472.47317,700
Jul 12, 20172.482.492.352.412.41687,400
Jul 11, 20172.292.492.282.492.491,215,600
Jul 10, 20172.212.342.152.282.28587,700
Jul 07, 20172.172.232.142.202.20310,600
Jul 06, 20172.152.242.132.182.18274,900
Jul 05, 20172.152.242.112.152.15326,500
Jul 03, 20172.282.282.122.202.20229,700
Jun 30, 20172.292.342.112.122.12911,800
Jun 29, 20172.232.362.222.312.311,540,600
Jun 28, 20172.192.262.162.262.26784,400
Jun 27, 20172.222.242.142.212.21478,300
Jun 26, 20172.162.272.072.242.241,727,400
Jun 23, 20171.892.251.872.252.257,179,900
Jun 22, 20171.911.931.781.881.88781,400
Jun 21, 20171.941.971.871.871.87494,500
Jun 20, 20172.002.021.911.931.93481,500
Jun 19, 20172.002.061.941.991.99674,600
Jun 16, 20171.942.011.911.971.97427,300
Jun 15, 20171.901.971.871.951.95507,400
Jun 14, 20171.861.991.861.931.93842,300
Jun 13, 20171.791.891.791.831.83601,200
Jun 12, 20171.781.851.741.811.81679,400
Jun 09, 20171.891.901.751.781.781,372,000
Jun 08, 20171.931.951.881.901.90620,400
Jun 07, 20171.992.021.941.951.95485,700
Jun 06, 20172.022.061.981.991.99347,300
Jun 05, 20172.092.102.022.042.04291,500
Jun 02, 20172.082.162.022.122.12288,900
Jun 01, 20171.992.191.932.072.07731,000
May 31, 20172.002.021.931.971.97615,100
May 30, 20172.132.131.982.012.01616,400
May 26, 20172.072.102.042.102.10196,200
May 25, 20172.072.102.042.082.08283,100
May 24, 20172.132.132.062.082.08345,200
May 23, 20172.102.162.082.122.12480,700
May 22, 20172.112.122.082.102.10210,100
May 19, 20172.092.192.092.112.11597,000
May 18, 20172.082.122.082.102.10327,400
May 17, 20172.112.142.092.112.11429,200
May 16, 20172.122.132.102.112.11429,800
May 15, 20172.102.142.052.112.11640,100
May 12, 20172.252.252.102.122.12707,100
May 11, 20172.152.262.102.222.22800,200
May 10, 20172.292.292.102.152.15560,200
May 09, 20172.322.352.242.292.29776,700
May 08, 20172.102.342.102.302.301,043,400
May 05, 20171.992.141.992.102.10618,000
May 04, 20172.072.101.932.012.011,361,900
May 03, 20172.162.182.022.092.091,192,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...