MVIS - MicroVision, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 20190.7850.8000.7600.7720.772187,052
Jan 22, 20190.8100.8200.7800.7900.790207,500
Jan 18, 20190.8200.8200.7900.8000.800234,000
Jan 17, 20190.8000.8200.7700.8000.800131,200
Jan 16, 20190.7900.8100.7700.8000.80092,400
Jan 15, 20190.7500.7900.7300.7900.790165,800
Jan 14, 20190.7200.7700.7000.7500.750228,700
Jan 11, 20190.7400.7800.6900.7600.760246,300
Jan 10, 20190.7200.7600.6800.7400.740307,200
Jan 09, 20190.7500.7800.7000.7100.710367,100
Jan 08, 20190.8400.8400.7200.7300.730407,700
Jan 07, 20190.8000.8500.7900.8200.820332,000
Jan 04, 20190.7900.8500.7500.7900.790628,000
Jan 03, 20190.7300.7800.6800.7600.760524,700
Jan 02, 20190.6000.7100.6000.7000.700674,500
Dec 31, 20180.6000.6300.5800.6000.600547,700
Dec 28, 20180.6100.6500.5800.6300.630850,200
Dec 27, 20180.6100.6200.5400.6000.600481,600
Dec 26, 20180.5300.6100.5300.6100.610429,200
Dec 24, 20180.5200.5400.5200.5300.530289,100
Dec 21, 20180.6300.6300.5200.5300.530493,200
Dec 20, 20180.6200.6500.5700.6100.610513,200
Dec 19, 20180.5400.6500.5400.6200.6201,058,100
Dec 18, 20180.5100.5500.5100.5200.520438,500
Dec 17, 20180.5700.5700.5100.5100.510598,500
Dec 14, 20180.5600.5800.5500.5600.560240,600
Dec 13, 20180.5800.6000.5600.5600.560480,600
Dec 12, 20180.5900.6000.5600.5800.580499,500
Dec 11, 20180.5800.5800.5600.5600.560429,600
Dec 10, 20180.5700.5900.5600.5700.570730,900
Dec 07, 20180.5900.5900.5600.5700.5705,125,600
Dec 06, 20180.7000.7100.6500.6600.6601,405,700
Dec 04, 20180.8100.8200.7800.7900.790296,600
Dec 03, 20180.8200.8500.7800.8000.800336,600
Nov 30, 20180.8200.8400.7900.7900.790301,000
Nov 29, 20180.8000.8400.7800.8200.820477,100
Nov 28, 20180.7900.8100.7500.8000.800749,300
Nov 27, 20180.9300.9300.7000.7400.7402,066,200
Nov 26, 20180.9500.9500.9200.9300.930250,500
Nov 23, 20180.9300.9700.9300.9400.940127,400
Nov 21, 20180.9500.9900.9100.9500.950358,300
Nov 20, 20180.9400.9500.9000.9300.930477,600
Nov 19, 20180.9501.0200.9300.9600.960377,600
Nov 16, 20180.9801.0400.9500.9500.950358,700
Nov 15, 20180.9501.0000.9500.9700.970211,700
Nov 14, 20180.9801.0000.9500.9600.960358,100
Nov 13, 20180.9701.0100.9500.9700.970354,000
Nov 12, 20181.0201.0300.9400.9700.970521,200
Nov 09, 20181.0301.0401.0101.0201.020208,500
Nov 08, 20181.0201.0501.0001.0301.030447,300
Nov 07, 20181.0601.0701.0001.0201.020599,200
Nov 06, 20181.0501.0801.0401.0601.060233,100
Nov 05, 20181.0801.1101.0301.0401.040528,400
Nov 02, 20181.0501.0901.0301.0701.070352,200
Nov 01, 20181.0901.1401.0701.1001.100754,100
Oct 31, 20181.0201.1101.0101.0801.080461,100
Oct 30, 20181.0001.0300.9901.0201.020318,000
Oct 29, 20181.0301.0500.9901.0001.000660,900
Oct 26, 20181.2101.2301.0101.0201.0202,494,500
Oct 25, 20181.0801.1001.0601.0901.090365,500
Oct 24, 20181.0901.1201.0401.0701.070393,100
Oct 23, 20181.0601.1401.0401.0801.080520,700
Oct 22, 20181.2001.2101.0701.0901.090486,200
Oct 19, 20181.2301.2401.1501.1801.180374,300
Oct 18, 20181.2601.2901.2101.2101.210438,100
Oct 17, 20181.2901.3101.2501.2701.270208,800
Oct 16, 20181.2601.3101.2601.2901.290242,900
Oct 15, 20181.2901.3201.2701.2701.270261,100
Oct 12, 20181.2901.3301.2701.2901.290477,500
Oct 11, 20181.2901.3101.2501.2701.270627,600
Oct 10, 20181.3601.3901.2701.2901.290990,700
Oct 09, 20181.3501.4401.3301.3501.350707,700
Oct 08, 20181.3201.3601.2801.3501.350290,300
Oct 05, 20181.2801.3501.2601.3201.320579,700
Oct 04, 20181.3301.3301.2401.2801.280582,600
Oct 03, 20181.2901.3701.2501.3401.340644,400
Oct 02, 20181.2601.3101.2201.2701.270442,300
Oct 01, 20181.2201.2901.2201.2501.250582,200
Sep 28, 20181.1901.2501.1901.2101.210364,100
Sep 27, 20181.2501.2601.1901.1901.190470,800
Sep 26, 20181.2901.3001.2301.2601.260507,500
Sep 25, 20181.1801.3001.1601.2701.2701,783,800
Sep 24, 20181.1701.1801.1501.1801.180332,900
Sep 21, 20181.1601.2001.1401.1601.160640,000
Sep 20, 20181.1101.1601.1001.1501.150383,100
Sep 19, 20181.0901.1501.0801.1001.100570,400
Sep 18, 20181.0801.1101.0701.0901.090287,800
Sep 17, 20181.1201.1201.0701.0801.080270,900
Sep 14, 20181.0801.1201.0601.0801.080339,200
Sep 13, 20181.1001.1201.0701.0801.080258,100
Sep 12, 20181.1101.1301.0601.0901.090307,800
Sep 11, 20181.0801.1301.0601.0901.090491,800
Sep 10, 20181.0801.1201.0401.0901.090406,000
Sep 07, 20181.1201.1601.0701.0801.080360,300
Sep 06, 20181.1501.1701.0801.1101.1101,001,300
Sep 05, 20181.0401.3001.0301.1701.1705,923,400
Sep 04, 20181.0701.0701.0301.0301.030306,400
Aug 31, 20181.0601.0701.0401.0701.070253,200
Aug 30, 20181.0501.0701.0401.0601.060143,300
Aug 29, 20181.0301.0701.0301.0401.040260,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...