MVIS - MicroVision, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 20181.061.141.051.081.08512,567
Oct 22, 20181.201.211.071.091.09486,200
Oct 19, 20181.231.241.151.181.18374,300
Oct 18, 20181.261.291.211.211.21438,100
Oct 17, 20181.291.311.251.271.27208,800
Oct 16, 20181.261.311.261.291.29242,900
Oct 15, 20181.291.321.271.271.27261,100
Oct 12, 20181.291.331.271.291.29477,500
Oct 11, 20181.291.311.251.271.27627,600
Oct 10, 20181.361.391.271.291.29990,700
Oct 09, 20181.351.441.331.351.35707,700
Oct 08, 20181.321.361.281.351.35290,300
Oct 05, 20181.281.351.261.321.32579,700
Oct 04, 20181.331.331.241.281.28582,600
Oct 03, 20181.291.371.251.341.34644,400
Oct 02, 20181.261.311.221.271.27442,300
Oct 01, 20181.221.291.221.251.25582,200
Sep 28, 20181.191.251.191.211.21364,100
Sep 27, 20181.251.261.191.191.19470,800
Sep 26, 20181.291.301.231.261.26507,500
Sep 25, 20181.181.301.161.271.271,783,800
Sep 24, 20181.171.181.151.181.18332,900
Sep 21, 20181.161.201.141.161.16640,000
Sep 20, 20181.111.161.101.151.15383,100
Sep 19, 20181.091.151.081.101.10570,400
Sep 18, 20181.081.111.071.091.09287,800
Sep 17, 20181.121.121.071.081.08270,900
Sep 14, 20181.081.121.061.081.08339,200
Sep 13, 20181.101.121.071.081.08258,100
Sep 12, 20181.111.131.061.091.09307,800
Sep 11, 20181.081.131.061.091.09491,800
Sep 10, 20181.081.121.041.091.09406,000
Sep 07, 20181.121.161.071.081.08360,300
Sep 06, 20181.151.171.081.111.111,001,300
Sep 05, 20181.041.301.031.171.175,923,400
Sep 04, 20181.071.071.031.031.03306,400
Aug 31, 20181.061.071.041.071.07253,200
Aug 30, 20181.051.071.041.061.06143,300
Aug 29, 20181.031.071.031.041.04260,000
Aug 28, 20181.071.081.021.031.03334,600
Aug 27, 20181.051.081.041.061.06664,300
Aug 24, 20180.991.060.981.041.04573,000
Aug 23, 20180.980.990.970.980.98160,500
Aug 22, 20180.981.000.951.001.00204,700
Aug 21, 20180.971.000.940.990.99241,300
Aug 20, 20180.950.980.940.970.97220,300
Aug 17, 20180.960.980.940.960.96446,200
Aug 16, 20180.940.960.930.960.96206,600
Aug 15, 20180.990.990.910.920.921,136,500
Aug 14, 20181.021.030.970.990.99694,000
Aug 13, 20181.021.040.971.011.01531,800
Aug 10, 20180.941.030.931.031.03923,000
Aug 09, 20180.940.970.900.910.911,034,500
Aug 08, 20180.980.990.930.950.95410,800
Aug 07, 20180.971.000.960.980.98322,500
Aug 06, 20181.001.000.960.970.97437,200
Aug 03, 20181.001.000.950.970.97455,600
Aug 02, 20180.981.000.950.990.99375,200
Aug 01, 20180.991.030.910.990.99987,900
Jul 31, 20180.920.930.890.900.90711,000
Jul 30, 20180.930.950.890.920.92595,200
Jul 27, 20180.920.940.900.930.93473,100
Jul 26, 20180.940.940.900.920.92702,500
Jul 25, 20180.960.990.940.950.95718,200
Jul 24, 20181.031.050.930.930.931,443,700
Jul 23, 20181.041.061.021.031.03348,800
Jul 20, 20181.061.071.041.051.05382,900
Jul 19, 20181.031.071.021.061.06425,200
Jul 18, 20181.031.041.001.041.04429,900
Jul 17, 20181.051.051.001.011.011,349,100
Jul 16, 20181.051.061.041.051.05308,700
Jul 13, 20181.071.071.041.061.06578,700
Jul 12, 20181.071.091.051.071.07379,200
Jul 11, 20181.081.101.051.071.07752,000
Jul 10, 20181.091.101.051.071.07644,700
Jul 09, 20181.081.101.071.091.09510,000
Jul 06, 20181.071.071.051.071.07419,400
Jul 05, 20181.071.091.051.071.07363,900
Jul 03, 20181.091.101.051.071.07422,400
Jul 02, 20181.121.141.061.091.09634,200
Jun 29, 20181.061.121.051.121.12694,900
Jun 28, 20181.081.101.041.061.06980,200
Jun 27, 20181.161.161.071.081.081,016,800
Jun 26, 20181.111.151.101.151.15780,900
Jun 25, 20181.191.191.081.101.101,650,400
Jun 22, 20181.201.251.141.151.159,230,600
Jun 21, 20181.181.231.151.211.211,337,000
Jun 20, 20181.191.231.161.171.17817,800
Jun 19, 20181.231.231.171.191.191,068,900
Jun 18, 20181.241.251.211.231.23717,500
Jun 15, 20181.241.261.201.241.24861,400
Jun 14, 20181.281.281.201.221.221,313,200
Jun 13, 20181.181.281.181.271.272,257,700
Jun 12, 20181.221.251.161.171.175,385,400
Jun 11, 20181.331.351.281.291.29749,700
Jun 08, 20181.401.401.251.301.301,260,400
Jun 07, 20181.441.461.411.431.43340,400
Jun 06, 20181.431.461.421.441.44445,500
Jun 05, 20181.491.501.421.431.43525,500
Jun 04, 20181.551.571.461.481.48407,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...