MVIS - MicroVision, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20190.96000.97000.88110.91000.9100558,568
Apr 22, 20191.02001.03000.95000.96000.9600790,100
Apr 18, 20191.03001.05000.99001.01001.0100732,300
Apr 17, 20191.10001.14000.97001.03001.03002,100,600
Apr 16, 20191.04001.22001.01001.19001.19001,289,500
Apr 15, 20191.04001.07001.00001.03001.0300268,800
Apr 12, 20191.05001.08000.99001.03001.0300405,800
Apr 11, 20191.08001.09001.02001.05001.0500297,600
Apr 10, 20191.03001.09001.02001.08001.0800695,600
Apr 09, 20190.98001.05000.97001.02001.0200489,400
Apr 08, 20190.98001.01000.97000.98000.9800361,600
Apr 05, 20190.96001.00000.96000.99000.9900141,700
Apr 04, 20191.00001.00000.95000.95000.9500316,200
Apr 03, 20191.00001.02000.99001.02001.0200415,200
Apr 02, 20191.00001.01000.97001.00001.0000190,400
Apr 01, 20190.98001.03000.97000.99000.9900164,300
Mar 29, 20190.99000.99000.94000.97000.9700206,000
Mar 28, 20190.99001.01000.96000.97000.9700273,500
Mar 27, 20191.00001.02000.99000.99000.9900240,100
Mar 26, 20190.99001.05000.99001.01001.0100369,300
Mar 25, 20190.95001.00000.95000.99000.9900192,800
Mar 22, 20190.99001.00000.94000.98000.9800282,900
Mar 21, 20191.04001.06000.98000.99000.9900323,100
Mar 20, 20191.04001.05001.01001.05001.0500156,500
Mar 19, 20191.04001.08001.00001.02001.0200297,400
Mar 18, 20191.04001.07001.01001.03001.0300358,700
Mar 15, 20191.02001.11000.97001.05001.05001,015,000
Mar 14, 20191.07001.07000.97001.01001.0100990,600
Mar 13, 20191.12001.13000.87000.91000.91001,903,300
Mar 12, 20191.24001.25001.11001.15001.1500708,300
Mar 11, 20191.22001.25001.21001.24001.2400329,900
Mar 08, 20191.17001.25001.15001.20001.2000526,900
Mar 07, 20191.07001.17001.06001.16001.1600444,700
Mar 06, 20191.13001.15001.05001.08001.0800538,100
Mar 05, 20191.16001.17001.10001.13001.1300345,500
Mar 04, 20191.18001.26001.13001.17001.1700282,000
Mar 01, 20191.21001.21001.15001.17001.1700246,100
Feb 28, 20191.20001.20001.11001.14001.1400288,300
Feb 27, 20191.20001.28001.11001.13001.1300560,200
Feb 26, 20191.30001.33001.17001.21001.2100693,300
Feb 25, 20191.37001.44001.25001.29001.29001,975,800
Feb 22, 20191.17001.18001.11001.17001.1700540,300
Feb 21, 20191.18001.18001.14001.18001.1800589,400
Feb 20, 20191.14001.18001.13001.15001.1500442,900
Feb 19, 20191.09001.14001.09001.12001.1200423,800
Feb 15, 20191.10001.18001.08001.09001.0900613,300
Feb 14, 20191.04001.10001.01001.08001.0800505,200
Feb 13, 20191.02001.05001.00001.05001.0500359,900
Feb 12, 20191.02001.05001.00001.02001.0200399,400
Feb 11, 20190.94001.02000.93001.00001.0000574,700
Feb 08, 20190.92000.95000.90000.94000.9400280,900
Feb 07, 20190.94000.94000.92000.93000.930093,900
Feb 06, 20190.95000.95000.91000.95000.9500137,400
Feb 05, 20190.98000.98000.94000.95000.9500265,800
Feb 04, 20190.94000.98000.94000.98000.9800243,000
Feb 01, 20190.90000.97000.87000.92000.9200437,900
Jan 31, 20190.82000.88000.82000.88000.8800356,100
Jan 30, 20190.82000.83000.81000.81000.8100127,900
Jan 29, 20190.79000.82000.79000.82000.8200100,100
Jan 28, 20190.78000.80000.77000.80000.8000141,100
Jan 25, 20190.78000.79000.77000.78000.7800102,200
Jan 24, 20190.76000.80000.76000.79000.7900177,000
Jan 23, 20190.79000.80000.76000.76000.7600221,400
Jan 22, 20190.81000.82000.78000.79000.7900207,500
Jan 18, 20190.82000.82000.79000.80000.8000234,000
Jan 17, 20190.80000.82000.77000.80000.8000131,200
Jan 16, 20190.79000.81000.77000.80000.800092,400
Jan 15, 20190.75000.79000.73000.79000.7900165,800
Jan 14, 20190.72000.77000.70000.75000.7500228,700
Jan 11, 20190.74000.78000.69000.76000.7600246,300
Jan 10, 20190.72000.76000.68000.74000.7400307,200
Jan 09, 20190.75000.78000.70000.71000.7100367,100
Jan 08, 20190.84000.84000.72000.73000.7300407,700
Jan 07, 20190.80000.85000.79000.82000.8200332,000
Jan 04, 20190.79000.85000.75000.79000.7900628,000
Jan 03, 20190.73000.78000.68000.76000.7600524,700
Jan 02, 20190.60000.71000.60000.70000.7000674,500
Dec 31, 20180.60000.63000.58000.60000.6000547,700
Dec 28, 20180.61000.65000.58000.63000.6300850,200
Dec 27, 20180.61000.62000.54000.60000.6000481,600
Dec 26, 20180.53000.61000.53000.61000.6100429,200
Dec 24, 20180.52000.54000.52000.53000.5300289,100
Dec 21, 20180.63000.63000.52000.53000.5300493,200
Dec 20, 20180.62000.65000.57000.61000.6100513,200
Dec 19, 20180.54000.65000.54000.62000.62001,058,100
Dec 18, 20180.51000.55000.51000.52000.5200438,500
Dec 17, 20180.57000.57000.51000.51000.5100598,500
Dec 14, 20180.56000.58000.55000.56000.5600240,600
Dec 13, 20180.58000.60000.56000.56000.5600480,600
Dec 12, 20180.59000.60000.56000.58000.5800499,500
Dec 11, 20180.58000.58000.56000.56000.5600429,600
Dec 10, 20180.57000.59000.56000.57000.5700730,900
Dec 07, 20180.59000.59000.56000.57000.57005,125,600
Dec 06, 20180.70000.71000.65000.66000.66001,405,700
Dec 04, 20180.81000.82000.78000.79000.7900296,600
Dec 03, 20180.82000.85000.78000.80000.8000336,600
Nov 30, 20180.82000.84000.79000.79000.7900301,000
Nov 29, 20180.80000.84000.78000.82000.8200477,100
Nov 28, 20180.79000.81000.75000.80000.8000749,300
Nov 27, 20180.93000.93000.70000.74000.74002,066,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...