MVIS - MicroVision, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 20190.73370.79990.72990.79840.7984786,962
Oct 21, 20190.70000.73000.69000.72000.7200134,000
Oct 18, 20190.70000.72000.69000.71000.7100144,100
Oct 17, 20190.70000.73000.69000.69000.6900161,600
Oct 16, 20190.65000.79000.65000.70000.70001,284,700
Oct 15, 20190.69000.70000.66000.66000.660089,900
Oct 14, 20190.71000.72000.66000.66000.6600258,100
Oct 11, 20190.75000.77000.70000.71000.7100289,700
Oct 10, 20190.70000.77000.70000.76000.7600364,300
Oct 09, 20190.74000.82000.70000.70000.7000755,600
Oct 08, 20190.73000.76000.70000.74000.7400260,700
Oct 07, 20190.71000.78000.66000.74000.7400516,500
Oct 04, 20190.60000.84000.59000.74000.74002,024,600
Oct 03, 20190.60000.60000.57000.58000.5800221,700
Oct 02, 20190.59000.60000.58000.58000.5800112,400
Oct 01, 20190.60000.60000.57000.60000.6000133,100
Sep 30, 20190.60000.60000.58000.60000.6000152,400
Sep 27, 20190.58000.60000.58000.59000.5900134,800
Sep 26, 20190.59000.60000.56000.59000.5900232,700
Sep 25, 20190.59000.61000.57000.59000.590066,600
Sep 24, 20190.60000.60000.56000.59000.5900547,400
Sep 23, 20190.61000.62000.58000.59000.5900438,200
Sep 20, 20190.60000.60000.57000.60000.6000608,000
Sep 19, 20190.62000.63000.58000.58000.5800351,100
Sep 18, 20190.63000.65000.60000.61000.6100302,200
Sep 17, 20190.67000.67000.62000.63000.6300333,900
Sep 16, 20190.65000.68000.64000.67000.6700395,900
Sep 13, 20190.63000.65000.60000.65000.6500611,100
Sep 12, 20190.65000.65000.60000.62000.6200495,400
Sep 11, 20190.60000.66000.58000.66000.6600554,400
Sep 10, 20190.62000.63000.60000.62000.6200306,300
Sep 09, 20190.63000.63000.62000.62000.6200176,100
Sep 06, 20190.62000.64000.62000.62000.6200314,200
Sep 05, 20190.62000.63000.61000.62000.6200380,600
Sep 04, 20190.60000.62000.58000.62000.6200478,200
Sep 03, 20190.63000.63000.58000.60000.6000435,100
Aug 30, 20190.67000.67000.59000.61000.6100865,100
Aug 29, 20190.58000.62000.57000.58000.5800462,300
Aug 28, 20190.60000.63000.56000.57000.5700401,900
Aug 27, 20190.60000.62000.56000.59000.5900419,700
Aug 26, 20190.66000.69000.60000.61000.6100354,300
Aug 23, 20190.68000.72000.63000.65000.6500327,000
Aug 22, 20190.70000.74000.65000.65000.6500360,600
Aug 21, 20190.71000.73000.69000.70000.7000387,100
Aug 20, 20190.69000.73000.68000.70000.7000559,500
Aug 19, 20190.76000.76000.69000.72000.7200488,700
Aug 16, 20190.70000.76000.69000.75000.7500879,200
Aug 15, 20190.65000.70000.65000.70000.7000680,900
Aug 14, 20190.58000.67000.55000.66000.6600990,600
Aug 13, 20190.60000.62000.55000.57000.5700807,100
Aug 12, 20190.61000.63000.59000.61000.6100279,200
Aug 09, 20190.64000.64000.59000.60000.6000400,700
Aug 08, 20190.64000.65000.60000.63000.6300295,400
Aug 07, 20190.62000.69000.60000.60000.6000517,400
Aug 06, 20190.62000.62000.60000.60000.6000274,500
Aug 05, 20190.61000.62000.59000.60000.6000195,100
Aug 02, 20190.61000.64000.59000.59000.5900436,800
Aug 01, 20190.65000.65000.60000.61000.6100437,400
Jul 31, 20190.64000.68000.64000.64000.6400304,400
Jul 30, 20190.64000.69000.64000.65000.6500350,000
Jul 29, 20190.68000.69000.64000.64000.6400559,700
Jul 26, 20190.73000.73000.67000.67000.6700483,500
Jul 25, 20190.73000.74000.71000.71000.7100284,700
Jul 24, 20190.71000.73000.70000.71000.7100300,000
Jul 23, 20190.70000.73000.70000.70000.7000158,600
Jul 22, 20190.71000.74000.70000.70000.7000330,600
Jul 19, 20190.71000.79000.66000.75000.75002,191,800
Jul 18, 20190.91000.91000.83000.86000.8600554,100
Jul 17, 20190.90000.92000.81000.81000.8100391,500
Jul 16, 20190.88000.92000.88000.90000.9000471,300
Jul 15, 20190.84000.92000.83000.86000.8600639,800
Jul 12, 20190.87000.87000.82000.83000.8300205,600
Jul 11, 20190.86000.87000.82000.87000.8700245,900
Jul 10, 20190.84000.87000.82000.83000.8300141,200
Jul 09, 20190.83000.87000.79000.82000.8200291,000
Jul 08, 20190.79000.84000.79000.83000.8300230,300
Jul 05, 20190.82000.82000.79000.81000.8100116,400
Jul 03, 20190.79000.82000.77000.79000.790084,700
Jul 02, 20190.80000.83000.77000.77000.7700150,600
Jul 01, 20190.81000.83000.79000.80000.8000204,800
Jun 28, 20190.78000.81000.77000.81000.8100150,000
Jun 27, 20190.78000.81000.77000.78000.7800148,800
Jun 26, 20190.76000.79000.76000.77000.7700138,600
Jun 25, 20190.79000.81000.76000.76000.7600160,500
Jun 24, 20190.80000.80000.77000.79000.7900148,200
Jun 21, 20190.81000.84000.78000.79000.7900269,100
Jun 20, 20190.83000.87000.80000.83000.8300312,500
Jun 19, 20190.90000.91000.82000.82000.8200200,200
Jun 18, 20190.86000.95000.80000.89000.8900924,500
Jun 17, 20190.83000.86000.82000.84000.8400169,300
Jun 14, 20190.87000.88000.80000.83000.8300185,900
Jun 13, 20190.84000.88000.81000.84000.8400419,900
Jun 12, 20190.70000.85000.70000.84000.8400752,900
Jun 11, 20190.68000.72000.68000.69000.6900232,900
Jun 10, 20190.73000.74000.66000.67000.6700621,900
Jun 07, 20190.71000.73000.70000.71000.7100332,400
Jun 06, 20190.72000.73000.67000.70000.7000626,500
Jun 05, 20190.76000.76000.70000.71000.7100831,600
Jun 04, 20190.79000.80000.75000.75000.7500536,900
Jun 03, 20190.81000.84000.75000.77000.7700633,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...