MVIS - MicroVision, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 20180.9600.9800.9400.9600.960446,200
Aug 16, 20180.9400.9600.9300.9600.960206,600
Aug 15, 20180.9900.9900.9100.9200.9201,136,500
Aug 14, 20181.0201.0300.9700.9900.990694,000
Aug 13, 20181.0201.0400.9701.0101.010531,800
Aug 10, 20180.9401.0300.9301.0301.030923,000
Aug 09, 20180.9400.9700.9000.9100.9101,034,500
Aug 08, 20180.9800.9900.9300.9500.950410,800
Aug 07, 20180.9701.0000.9600.9800.980322,500
Aug 06, 20181.0001.0000.9600.9700.970437,200
Aug 03, 20181.0001.0000.9500.9700.970455,600
Aug 02, 20180.9801.0000.9500.9900.990375,200
Aug 01, 20180.9901.0300.9100.9900.990987,900
Jul 31, 20180.9200.9300.8900.9000.900711,000
Jul 30, 20180.9300.9500.8900.9200.920595,200
Jul 27, 20180.9200.9400.9000.9300.930473,100
Jul 26, 20180.9400.9400.9000.9200.920702,500
Jul 25, 20180.9600.9900.9400.9500.950718,200
Jul 24, 20181.0301.0500.9300.9300.9301,443,700
Jul 23, 20181.0401.0601.0201.0301.030348,800
Jul 20, 20181.0601.0701.0401.0501.050382,900
Jul 19, 20181.0301.0701.0201.0601.060425,200
Jul 18, 20181.0301.0401.0001.0401.040429,900
Jul 17, 20181.0501.0501.0001.0101.0101,349,100
Jul 16, 20181.0501.0601.0401.0501.050308,700
Jul 13, 20181.0701.0701.0401.0601.060578,700
Jul 12, 20181.0701.0901.0501.0701.070379,200
Jul 11, 20181.0801.1001.0501.0701.070752,000
Jul 10, 20181.0901.1001.0501.0701.070644,700
Jul 09, 20181.0801.1001.0701.0901.090510,000
Jul 06, 20181.0701.0701.0501.0701.070419,400
Jul 05, 20181.0701.0901.0501.0701.070363,900
Jul 03, 20181.0901.1001.0501.0701.070422,400
Jul 02, 20181.1201.1401.0601.0901.090634,200
Jun 29, 20181.0601.1201.0501.1201.120694,900
Jun 28, 20181.0801.1001.0401.0601.060980,200
Jun 27, 20181.1601.1601.0701.0801.0801,016,800
Jun 26, 20181.1101.1501.1001.1501.150780,900
Jun 25, 20181.1901.1901.0801.1001.1001,650,400
Jun 22, 20181.2001.2501.1401.1501.1509,230,600
Jun 21, 20181.1801.2301.1501.2101.2101,337,000
Jun 20, 20181.1901.2301.1601.1701.170817,800
Jun 19, 20181.2301.2301.1701.1901.1901,068,900
Jun 18, 20181.2401.2501.2101.2301.230717,500
Jun 15, 20181.2401.2601.2001.2401.240861,400
Jun 14, 20181.2801.2801.2001.2201.2201,313,200
Jun 13, 20181.1801.2801.1801.2701.2702,257,700
Jun 12, 20181.2201.2501.1601.1701.1705,385,400
Jun 11, 20181.3301.3501.2801.2901.290749,700
Jun 08, 20181.4001.4001.2501.3001.3001,260,400
Jun 07, 20181.4401.4601.4101.4301.430340,400
Jun 06, 20181.4301.4601.4201.4401.440445,500
Jun 05, 20181.4901.5001.4201.4301.430525,500
Jun 04, 20181.5501.5701.4601.4801.480407,500
Jun 01, 20181.6401.6401.5001.5301.530437,900
May 31, 20181.6601.7001.6001.6301.630423,800
May 30, 20181.6401.6801.6201.6601.660309,900
May 29, 20181.6501.6501.6001.6401.640197,700
May 25, 20181.6001.6701.5701.6501.650234,700
May 24, 20181.6701.6901.5001.5801.580575,700
May 23, 20181.6601.7001.6001.6701.670469,400
May 22, 20181.7501.8001.6201.6601.660766,100
May 21, 20181.6401.7501.6401.7301.730766,200
May 18, 20181.6201.6801.5801.6301.630750,600
May 17, 20181.5801.6201.5701.6101.610373,200
May 16, 20181.5101.6301.5001.5901.590776,400
May 15, 20181.4501.5101.3901.5001.500477,100
May 14, 20181.4001.5001.3801.4401.440351,300
May 11, 20181.3801.4101.3501.4001.400355,000
May 10, 20181.4001.4601.3201.3601.360595,600
May 09, 20181.6001.6501.4701.5101.5102,558,700
May 08, 20181.3801.3801.3201.3601.360361,500
May 07, 20181.3301.3801.3101.3701.370361,200
May 04, 20181.2701.3801.2601.3101.310388,100
May 03, 20181.3001.3201.2601.2701.270234,800
May 02, 20181.2601.3101.2601.3101.310222,900
May 01, 20181.2801.3301.2601.2701.270285,600
Apr 30, 20181.3101.3301.2801.2801.280316,500
Apr 27, 20181.3601.4001.3001.3001.300208,700
Apr 26, 20181.3301.3701.3001.3501.350172,400
Apr 25, 20181.3001.3501.2801.3201.320278,600
Apr 24, 20181.3901.3901.2801.2901.290312,200
Apr 23, 20181.4001.4501.3401.3801.380791,800
Apr 20, 20181.2701.3501.2701.3401.340355,200
Apr 19, 20181.2901.3201.2701.2801.280217,800
Apr 18, 20181.3101.3301.2601.3001.300425,700
Apr 17, 20181.3001.3601.3001.3001.300873,700
Apr 16, 20181.2001.3401.2001.3001.3001,562,900
Apr 13, 20181.1701.1901.1501.1801.180234,900
Apr 12, 20181.1501.1701.1301.1701.170266,000
Apr 11, 20181.0901.1601.0901.1501.150432,000
Apr 10, 20181.0501.1201.0501.0901.090302,300
Apr 09, 20181.1001.1001.0401.0601.060353,100
Apr 06, 20181.0801.1301.0401.0401.040521,000
Apr 05, 20181.0501.1001.0201.1001.100328,000
Apr 04, 20181.0501.0501.0101.0401.040242,700
Apr 03, 20181.0201.0501.0001.0501.050437,300
Apr 02, 20181.1401.1401.0101.0301.030519,900
Mar 29, 20181.1101.1401.0901.1301.130204,100
Mar 28, 20181.1401.1601.0901.1001.100324,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...