MVIS

Historical Stock Prices

$2
*  
0.08
3.85%
Get MVIS Alerts
*Delayed - data as of Jan. 30, 2015  -  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

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

Results for: 3 Month, From 30-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 2.08 2.1 1.98 2 214,199
01/29/2015 1.99 2.08 1.97 2.08 101,137
01/28/2015 2.06 2.13 1.95 2.01 490,042
01/27/2015 2.09 2.16 2.04 2.07 408,139
01/26/2015 2 2.11 1.97 2.1 407,329
01/23/2015 2.01 2.02 1.95 2 137,697
01/22/2015 2.03 2.08 1.96 1.99 599,646
01/21/2015 1.92 2.08 1.92 2 550,961
01/20/2015 1.96 1.98 1.91 1.92 125,189
01/16/2015 1.99 1.99 1.91 1.97 156,708
01/15/2015 1.94 1.99 1.9101 1.97 160,426
01/14/2015 1.91 1.98 1.88 1.96 175,679
01/13/2015 2.02 2.07 1.89 1.92 292,388
01/12/2015 2.04 2.06 1.97 2 102,654
01/09/2015 2.03 2.09 1.95 2.02 327,471
01/08/2015 2 2.05 1.91 2.03 301,523
01/07/2015 1.87 1.951 1.82 1.95 254,951
01/06/2015 2.05 2.05 1.8 1.87 708,865
01/05/2015 2 2.11 1.97 2.09 1,073,088
01/02/2015 1.76 1.98 1.7168 1.96 848,723
12/31/2014 1.77 1.82 1.69 1.74 494,221
12/30/2014 1.75 1.82 1.72 1.78 2,264,784
12/29/2014 1.85 1.85 1.73 1.78 566,271
12/26/2014 1.85 1.91 1.82 1.83 170,605
12/24/2014 1.86 1.91 1.85 1.85 302,441
12/23/2014 1.79 1.88 1.76 1.84 578,896
12/22/2014 1.71 1.81 1.71 1.77 295,025
12/19/2014 1.74 1.75 1.71 1.71 87,015
12/18/2014 1.72 1.7601 1.71 1.75 141,424
12/17/2014 1.69 1.81 1.69 1.7 193,774
12/16/2014 1.69 1.72 1.68 1.69 118,855
12/15/2014 1.74 1.74 1.68 1.69 195,222
12/12/2014 1.72 1.82 1.72 1.74 193,871
12/11/2014 1.72 1.78 1.72 1.73 90,672
12/10/2014 1.74 1.7901 1.71 1.72 245,414
12/09/2014 1.67 1.78 1.67 1.72 195,748
12/08/2014 1.82 1.88 1.755 1.77 506,011
12/05/2014 1.74 1.79 1.71 1.79 209,294
12/04/2014 1.73 1.77 1.695 1.72 111,145
12/03/2014 1.7 1.75 1.7 1.72 85,252
12/02/2014 1.73 1.79 1.68 1.7 217,986
12/01/2014 1.8 1.85 1.71 1.73 288,105
11/28/2014 1.8 1.87 1.77 1.805 166,514
11/26/2014 1.77 1.84 1.75 1.82 183,363
11/25/2014 1.83 1.83 1.75 1.78 90,944
11/24/2014 1.79 1.86 1.76 1.8 278,246
11/21/2014 1.75 1.801 1.72 1.79 345,550
11/20/2014 1.72 1.88 1.72 1.74 445,522
11/19/2014 1.69 1.74 1.6801 1.74 159,697
11/18/2014 1.69 1.72 1.67 1.68 144,929
11/17/2014 1.71 1.75 1.68 1.69 142,756
11/14/2014 1.69 1.7 1.65 1.7 294,287
11/13/2014 1.7 1.73 1.6601 1.68 134,092
11/12/2014 1.75 1.8 1.7 1.71 154,558
11/11/2014 1.74 1.796 1.7 1.75 85,869
11/10/2014 1.72 1.82 1.72 1.74 189,081
11/07/2014 1.72 1.76 1.65 1.75 305,082
11/06/2014 1.74 1.78 1.7 1.74 191,914
11/05/2014 1.84 1.84 1.7 1.72 306,503
11/04/2014 1.77 1.8 1.76 1.79 129,511
11/03/2014 1.78 1.81 1.76 1.79 147,364
10/31/2014 1.8399 1.84 1.7633 1.79 246,325
10/30/2014 1.82 1.85 1.78 1.79 138,589
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?