MVIS

Microvision, Inc. Historical Stock Prices

$2.95
*  
0.09
2.96%
Get MVIS Alerts
*Delayed - data as of May 26, 2015  -  Find a broker to begin trading MVIS now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    MVIS Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-FEB-2015 TO 26-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  3.04  3.04  2.95  2.95 226,812
05/26/2015 3.04 3.04 2.95 2.95 226,812
05/22/2015 3.06 3.07 2.97 3.04 282,499
05/21/2015 3.05 3.05 2.97 3.04 191,487
05/20/2015 3.05 3.07 3.01 3.04 136,767
05/19/2015 3.12 3.17 3.01 3.07 389,970
05/18/2015 3.16 3.1762 3.08 3.09 391,969
05/15/2015 3.1 3.16 3.05 3.16 429,562
05/14/2015 3.05 3.0999 3 3.04 260,423
05/13/2015 3.13 3.2 2.98 3.02 416,695
05/12/2015 3.08 3.12 3.01 3.07 156,259
05/11/2015 2.97 3.12 2.95 3.1 359,868
05/08/2015 3.03 3.1 2.93 3.01 505,771
05/07/2015 2.96 3.08 2.86 3.08 646,529
05/06/2015 3.04 3.08 2.92 2.94 690,686
05/05/2015 3.24 3.24 2.91 2.96 1,418,532
05/04/2015 3.46 3.47 3.23 3.27 667,675
05/01/2015 3.28 3.48 3.25 3.38 737,035
04/30/2015 3.25 3.61 3.17 3.25 1,208,036
04/29/2015 3.54 3.605 3.43 3.54 801,938
04/28/2015 3.56 3.6 3.39 3.54 403,592
04/27/2015 3.72 3.7501 3.48 3.54 753,091
04/24/2015 3.59 3.88 3.5701 3.68 901,071
04/23/2015 3.61 3.7 3.55 3.56 654,053
04/22/2015 3.34 3.75 3.33 3.62 1,437,176
04/21/2015 3.5 3.55 3.31 3.36 627,371
04/20/2015 3.26 3.49 3.17 3.44 1,109,266
04/17/2015 3.26 3.2699 3.12 3.22 469,423
04/16/2015 3.14 3.34 3.1371 3.26 619,416
04/15/2015 3.18 3.23 3.05 3.14 539,508
04/14/2015 3.22 3.32 3.17 3.17 495,645
04/13/2015 3.16 3.39 3.15 3.28 645,644
04/10/2015 3.25 3.32 3.15 3.19 748,062
04/09/2015 3.33 3.42 3.22 3.24 758,514
04/08/2015 3.53 3.6275 3.31 3.32 925,830
04/07/2015 3.34 3.69 3.34 3.51 903,620
04/06/2015 3.28 3.41 3.25 3.33 726,900
04/02/2015 3.41 3.51 3.26 3.29 1,297,260
04/01/2015 3.36 3.56 3.356 3.44 671,114
03/31/2015 3.41 3.5 3.4 3.43 618,214
03/30/2015 3.54 3.62 3.38 3.52 754,228
03/27/2015 3.63 3.66 3.46 3.54 1,030,325
03/26/2015 3.51 3.52 3.24 3.45 1,448,518
03/25/2015 3.75 3.78 3.52 3.57 1,277,476
03/24/2015 3.76 3.87 3.7 3.74 1,525,074
03/23/2015 3.7 4.02 3.695 3.81 2,284,704
03/20/2015 3.93 3.96 3.7 3.71 2,949,946
03/19/2015 4 4.19 3.76 3.86 5,760,703
03/18/2015 3.42 4.23 3.42 3.99 8,533,620
03/17/2015 3.26 3.55 3.07 3.53 5,452,386
03/16/2015 2.92 3.44 2.88 3.14 13,218,520
03/13/2015 2.79 2.7999 2.71 2.74 470,055
03/12/2015 2.74 2.8 2.64 2.78 812,723
03/11/2015 2.7 2.75 2.6 2.72 1,323,300
03/10/2015 2.49 2.64 2.364 2.62 1,419,929
03/09/2015 2.45 2.63 2.42 2.52 1,538,344
03/06/2015 2.48 2.53 2.35 2.42 1,200,693
03/05/2015 2.49 2.49 2.24 2.38 2,338,593
03/04/2015 2.08 2.13 2.06 2.1 60,930
03/03/2015 2.11 2.14 2.03 2.06 241,029
03/02/2015 2.22 2.23 2.09 2.11 213,290
02/27/2015 2.22 2.25 2.15 2.19 237,486
02/26/2015 2.07 2.25 2.06 2.22 955,092
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?