MVIS

Historical Stock Prices

$2.02
*  
0.06
3.06%
Get MVIS Alerts
*Delayed - data as of Aug. 1, 2014  -  Find a broker to begin trading MVIS now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 01-MAY-2014 TO 01-AUG-2014

Date Open High Low Close / Last Volume
08/01/2014 1.96 2.06 1.95 2.02 504,051
07/31/2014 2.12 2.131 1.94 1.96 1,413,193
07/30/2014 2.15 2.19 2.11 2.15 327,010
07/29/2014 2.15 2.19 2.13 2.16 209,660
07/28/2014 2.2 2.22 2.13 2.15 335,486
07/25/2014 2.23 2.25 2.14 2.19 503,334
07/24/2014 2.25 2.33 2.22 2.25 224,303
07/23/2014 2.26 2.31 2.21 2.26 360,397
07/22/2014 2.33 2.41 2.245 2.27 718,800
07/21/2014 2.18 2.38 2.17 2.32 1,249,081
07/18/2014 2.1 2.2001 2.1 2.18 341,983
07/17/2014 2.23 2.2499 2.1 2.12 562,212
07/16/2014 2.26 2.3 2.18 2.22 883,084
07/15/2014 2.17 2.43 2.08 2.27 4,014,261
07/14/2014 2.1 2.24 2.1 2.16 670,387
07/11/2014 2.1 2.126 2.07 2.11 292,923
07/10/2014 2.03 2.157 2 2.12 905,107
07/09/2014 2.07 2.157 2.03 2.07 438,134
07/08/2014 2.14 2.15 2.02 2.06 779,211
07/07/2014 2.25 2.3099 2.11 2.17 690,452
07/03/2014 2.24 2.34 2.21 2.24 618,612
07/02/2014 2.2 2.34 2.16 2.24 1,328,367
07/01/2014 2.02 2.2701 2.02 2.22 2,681,345
06/30/2014 2.02 2.05 1.98 2.01 406,788
06/27/2014 2.06 2.0765 2 2.04 362,789
06/26/2014 2.04 2.1 1.99 2.06 352,192
06/25/2014 2.01 2.09 1.96 2.06 549,211
06/24/2014 2.21 2.2399 1.96 2.01 1,598,452
06/23/2014 2.09 2.36 2.08 2.19 3,017,003
06/20/2014 2.07 2.15 2.07 2.11 708,405
06/19/2014 2.15 2.15 2.03 2.09 549,782
06/18/2014 2.18 2.2 2.09 2.11 600,357
06/17/2014 2.02 2.18 1.97 2.15 2,062,093
06/16/2014 1.97 2.02 1.94 2 523,710
06/13/2014 1.99 2.0035 1.92 1.95 495,193
06/12/2014 1.99 2.03 1.91 1.98 620,855
06/11/2014 1.98 2.03 1.95 2 652,527
06/10/2014 2.14 2.16 1.9701 2 885,538
06/09/2014 1.96 2.12 1.91 2.07 1,735,590
06/06/2014 1.96 2 1.87 1.94 1,294,378
06/05/2014 2.1 2.25 1.93 2.01 9,050,753
06/04/2014 1.71 1.8 1.71 1.76 372,581
06/03/2014 1.78 1.8 1.7 1.76 751,934
06/02/2014 1.85 1.89 1.755 1.78 624,309
05/30/2014 1.98 2 1.88 1.92 638,536
05/29/2014 1.95 2.03 1.9 1.98 949,712
05/28/2014 1.85 2.01 1.82 1.95 1,828,530
05/27/2014 1.82 1.89 1.8 1.86 746,676
05/23/2014 1.7 1.87 1.69 1.81 1,712,911
05/22/2014 1.68 1.7299 1.66 1.7 242,018
05/21/2014 1.69 1.7399 1.66 1.68 257,448
05/20/2014 1.69 1.77 1.67 1.71 393,793
05/19/2014 1.6 1.68 1.59 1.67 249,276
05/16/2014 1.64 1.67 1.58 1.59 360,828
05/15/2014 1.69 1.69 1.62 1.65 304,401
05/14/2014 1.65 1.81 1.61 1.68 1,475,028
05/13/2014 1.64 1.71 1.63 1.65 444,597
05/12/2014 1.59 1.67 1.58 1.63 231,946
05/09/2014 1.55 1.62 1.55 1.59 297,049
05/08/2014 1.58 1.58 1.55 1.55 319,343
05/07/2014 1.61 1.6436 1.55 1.57 634,765
05/06/2014 1.65 1.72 1.6 1.6 1,063,863
05/05/2014 1.7 1.72 1.62 1.65 418,787
05/02/2014 1.68 1.72 1.65 1.695 304,338
05/01/2014 1.67 1.7499 1.63 1.68 180,265
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?