MVIS

Microvision, Inc. Historical Stock Prices

$2.14
*  
0.01
0.47%
Get MVIS Alerts
*Delayed - data as of Jul. 29, 2014 11:35 ET  -  Find a broker to begin trading MVIS now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    MVIS Real Time
 
 
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: 1 Year, From 28-JUL-2013 TO 28-JUL-2014

Date Open High Low Close / Last Volume
11:35  2.15  2.19  2.13  2.14 102,698
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
04/30/2014 1.76 1.77 1.65 1.69 546,693
04/29/2014 1.65 1.79 1.65 1.74 718,529
04/28/2014 1.7 1.7147 1.62 1.66 312,178
04/25/2014 1.68 1.69 1.63 1.69 250,283
04/24/2014 1.69 1.73 1.64 1.65 367,911
04/23/2014 1.65 1.72 1.6401 1.67 371,523
04/22/2014 1.69 1.7 1.63 1.63 370,398
04/21/2014 1.65 1.71 1.65 1.6799 356,257
04/17/2014 1.64 1.71 1.63 1.64 275,353
04/16/2014 1.6 1.67 1.57 1.65 388,671
04/15/2014 1.67 1.74 1.49 1.585 1,729,543
04/14/2014 1.77 1.8 1.68 1.68 455,212
04/11/2014 1.77 1.77 1.7 1.74 567,971
04/10/2014 1.84 1.844 1.71 1.74 1,102,087
04/09/2014 1.85 1.89 1.83 1.85 388,483
04/08/2014 1.83 1.89 1.7601 1.8599 429,974
04/07/2014 1.84 1.85 1.73 1.82 755,939
04/04/2014 1.93 1.9399 1.78 1.82 1,250,134
04/03/2014 2.01 2.05 1.89 1.91 1,078,284
04/02/2014 1.97 2.1 1.92 2.01 3,078,729
04/01/2014 1.95 2 1.85 1.97 1,776,325
03/31/2014 1.88 2.02 1.76 1.93 2,737,810
03/28/2014 1.89 1.97 1.8 1.8 2,154,114
03/27/2014 2 2.04 1.81 1.85 2,639,623
03/26/2014 2.1 2.16 1.95 1.98 3,254,179
03/25/2014 2.26 2.31 2.02 2.03 6,101,023
03/24/2014 2.77 2.8 2.24 2.385 19,523,090
03/21/2014 1.96 2.1 1.91 2.02 1,669,530
03/20/2014 1.95 1.97 1.9 1.97 812,722
03/19/2014 2.02 2.0299 1.93 1.95 899,875
03/18/2014 2.04 2.04 1.99 2 598,129
03/17/2014 2.09 2.11 2.02 2.04 449,485
03/14/2014 2.15 2.19 2.08 2.09 655,585
03/13/2014 2.02 2.2 1.95 2.2 1,783,807
03/12/2014 2.15 2.22 2.14 2.15 885,728
03/11/2014 2.22 2.29 2.14 2.18 1,197,880
03/10/2014 2.27 2.27 2.14 2.18 822,682
03/07/2014 2.31 2.33 2.13 2.23 1,382,165
03/06/2014 2.33 2.48 2.17 2.21 2,709,747
03/05/2014 2.14 2.32 2.11 2.22 1,651,282
03/04/2014 2.27 2.35 2.1 2.15 1,731,878
03/03/2014 2.02 2.52 1.9 2.3 7,221,328
02/28/2014 2.12 2.2 2.01 2.03 1,477,805
02/27/2014 2.27 2.33 2.05 2.13 1,952,999
02/26/2014 2.19 2.37 2.15 2.33 5,414,266
02/25/2014 2.41 2.41 2.01 2.06 6,330,757
02/24/2014 2.78 2.8 2.41 2.43 6,184,119
02/21/2014 3.16 3.38 2.73 2.83 34,693,990
02/20/2014 1.51 3.18 1.48 2.67 32,546,700
02/19/2014 1.37 1.4 1.33 1.35 103,562
02/18/2014 1.34 1.38 1.32 1.37 142,836
02/14/2014 1.38 1.44 1.335 1.359 258,570
02/13/2014 1.29 1.37 1.24 1.37 258,776
02/12/2014 1.27 1.35 1.25 1.29 337,994
02/11/2014 1.23 1.27 1.23 1.24 65,967
02/10/2014 1.17 1.29 1.17 1.25 220,822
02/07/2014 1.13 1.19 1.12 1.19 177,661
02/06/2014 1.22 1.22 1.13 1.14 207,076
02/05/2014 1.18 1.22 1.1663 1.17 57,316
02/04/2014 1.21 1.22 1.16 1.19 66,536
02/03/2014 1.24 1.25 1.15 1.18 192,202
01/31/2014 1.2 1.23 1.18 1.19 83,588
01/30/2014 1.28 1.29 1.18 1.2 197,584
01/29/2014 1.18 1.27 1.18 1.25 237,775
01/28/2014 1.19 1.29 1.18 1.2 119,888
01/27/2014 1.26 1.27 1.17 1.2 174,588
01/24/2014 1.31 1.33 1.21 1.26 360,582
01/23/2014 1.34 1.3499 1.29 1.34 218,389
01/22/2014 1.31 1.38 1.27 1.34 403,405
01/21/2014 1.29 1.32 1.28 1.28 90,098
01/17/2014 1.31 1.34 1.26 1.29 118,563
01/16/2014 1.24 1.33 1.2301 1.33 226,849
01/15/2014 1.26 1.26 1.2 1.22 127,574
01/14/2014 1.23 1.27 1.21 1.25 189,566
01/13/2014 1.28 1.28 1.2 1.21 379,485
01/10/2014 1.39 1.39 1.26 1.28 441,941
01/09/2014 1.42 1.43 1.37 1.39 243,136
01/08/2014 1.56 1.56 1.4 1.43 351,198
01/07/2014 1.44 1.55 1.35 1.55 602,737
01/06/2014 1.43 1.46 1.3399 1.46 439,884
01/03/2014 1.49 1.49 1.33 1.4 495,299
01/02/2014 1.32 1.51 1.3 1.45 1,297,096
12/31/2013 1.34 1.3401 1.28 1.32 244,872
12/30/2013 1.31 1.375 1.26 1.36 409,131
12/27/2013 1.18 1.41 1.18 1.31 1,125,135
12/26/2013 1.13 1.2 1.13 1.19 344,191
12/24/2013 1.16 1.17 1.1 1.11 127,244
12/23/2013 1.19 1.23 1.11 1.14 336,511
12/20/2013 1.11 1.19 1.09 1.19 415,749
12/19/2013 1.16 1.161 1.08 1.09 324,063
12/18/2013 1.19 1.19 1.16 1.16 238,515
12/17/2013 1.19 1.3 1.13 1.18 841,822
12/16/2013 1.16 1.17 1.03 1.17 767,775
12/13/2013 1.12 1.19 1.12 1.17 239,738
12/12/2013 1.17 1.1701 1.05 1.11 332,277
12/11/2013 1.3 1.3 1.12 1.13 645,757
12/10/2013 1.29 1.34 1.25 1.25 815,155
12/09/2013 1.31 1.38 1.26 1.3 247,270
12/06/2013 1.28 1.33 1.26 1.33 227,901
12/05/2013 1.27 1.281 1.25 1.26 273,711
12/04/2013 1.35 1.35 1.29 1.29 283,252
12/03/2013 1.37 1.4 1.32 1.34 249,924
12/02/2013 1.34 1.46 1.3199 1.41 681,362
11/29/2013 1.3 1.33 1.29 1.32 207,782
11/27/2013 1.32 1.37 1.29 1.29 299,215
11/26/2013 1.28 1.35 1.25 1.3 423,090
11/25/2013 1.27 1.36 1.25 1.25 389,628
11/22/2013 1.29 1.29 1.25 1.27 103,104
11/21/2013 1.27 1.34 1.25 1.29 246,956
11/20/2013 1.31 1.39 1.27 1.27 352,780
11/19/2013 1.4 1.43 1.26 1.2801 1,148,717
11/18/2013 1.25 1.5 1.23 1.35 686,353
11/15/2013 1.33 1.33 1.22 1.23 586,454
11/14/2013 1.35 1.38 1.33 1.34 128,390
11/13/2013 1.42 1.421 1.33 1.35 184,589
11/12/2013 1.5 1.5 1.3 1.44 493,011
11/11/2013 1.53 1.55 1.49 1.5 70,107
11/08/2013 1.5 1.54 1.5 1.5198 70,129
11/07/2013 1.51 1.54 1.5 1.51 147,278
11/06/2013 1.53 1.61 1.5 1.5 155,197
11/05/2013 1.54 1.55 1.51 1.54 66,352
11/04/2013 1.5 1.57 1.4801 1.56 145,275
11/01/2013 1.6 1.6 1.46 1.5 56,165
10/31/2013 1.46 1.62 1.42 1.6 274,356
10/30/2013 1.62 1.62 1.46 1.48 481,157
10/29/2013 1.65 1.65 1.6 1.6 99,178
10/28/2013 1.66 1.69 1.63 1.63 59,153
10/25/2013 1.64 1.67 1.63 1.65 25,374
10/24/2013 1.63 1.64 1.6 1.64 82,822
10/23/2013 1.66 1.68 1.61 1.61 127,825
10/22/2013 1.7 1.7 1.65 1.66 101,593
10/21/2013 1.69 1.71 1.67 1.71 129,204
10/18/2013 1.7 1.7 1.65 1.655 116,714
10/17/2013 1.73 1.7301 1.65 1.68 145,318
10/16/2013 1.7 1.7299 1.69 1.729 39,200
10/15/2013 1.78 1.8401 1.65 1.68 286,392
10/14/2013 1.76 1.78 1.7307 1.77 68,158
10/11/2013 1.67 1.77 1.67 1.76 132,223
10/10/2013 1.69 1.71 1.68 1.7 150,804
10/09/2013 1.72 1.72 1.65 1.67 197,363
10/08/2013 1.71 1.75 1.71 1.72 37,881
10/07/2013 1.72 1.76 1.69 1.72 231,723
10/04/2013 1.74 1.76 1.73 1.75 61,860
10/03/2013 1.73 1.75 1.72 1.75 46,782
10/02/2013 1.76 1.761 1.7 1.75 80,496
10/01/2013 1.76 1.769 1.72 1.75 154,615
09/30/2013 1.73 1.77 1.71 1.74 66,492
09/27/2013 1.8 1.8 1.7 1.76 229,791
09/26/2013 1.73 1.8 1.73 1.79 74,254
09/25/2013 1.77 1.8 1.72 1.73 116,540
09/24/2013 1.7 1.77 1.7 1.77 160,173
09/23/2013 1.77 1.8 1.7 1.7 288,914
09/20/2013 1.89 1.9301 1.72 1.75 550,712
09/19/2013 1.87 2.02 1.87 1.89 317,797
09/18/2013 1.96 1.97 1.88 1.88 146,501
09/17/2013 2 2.03 1.94 1.94 141,745
09/16/2013 1.99 2.05 1.95 1.98 104,674
09/13/2013 1.99 2.03 1.95 1.96 75,776
09/12/2013 2 2.099 1.95 2.01 155,059
09/11/2013 2.07 2.0912 2.01 2.04 114,758
09/10/2013 2.21 2.23 2.06 2.08 127,783
09/09/2013 2.17 2.24 2.17 2.21 68,880
09/06/2013 2.03 2.16 2.02 2.16 78,882
09/05/2013 2.1 2.11 2.01 2.02 101,942
09/04/2013 2.17 2.21 2.08 2.09 133,137
09/03/2013 2.15 2.18 2.1 2.1 49,865
08/30/2013 2.22 2.25 2.02 2.14 98,452
08/29/2013 2.09 2.23 2.09 2.21 80,513
08/28/2013 2.14 2.15 2.07 2.11 41,455
08/27/2013 2.08 2.14 2.05 2.13 67,857
08/26/2013 2.04 2.13 2.04 2.1 82,052
08/23/2013 2 2.06 1.97 2.04 89,518
08/22/2013 1.96 2 1.96 1.98 63,252
08/21/2013 2.02 2.02 1.93 1.945 150,597
08/20/2013 2.02 2.02 2 2.01 76,966
08/19/2013 2.1 2.1001 2.01 2.03 95,923
08/16/2013 2.1 2.14 2.03 2.08 148,962
08/15/2013 2.02 2.05 1.93 1.98 160,097
08/14/2013 2.08 2.09 2.05 2.05 170,415
08/13/2013 2.23 2.23 2.06 2.09 192,855
08/12/2013 2.24 2.3 2.2 2.2 134,548
08/09/2013 2.26 2.43 2.24 2.26 108,133
08/08/2013 2.6 2.6 2.2399 2.28 200,674
08/07/2013 2.43 2.43 2.3 2.35 189,493
08/06/2013 2.37 2.579 2.349 2.43 318,575
08/05/2013 2.35 2.37 2.32 2.37 37,895
08/02/2013 2.33 2.3699 2.31 2.34 57,235
08/01/2013 2.3 2.36 2.27 2.32 127,810
07/31/2013 2.31 2.31 2.226 2.27 43,211
07/30/2013 2.28 2.315 2.2401 2.28 83,212
07/29/2013 2.3 2.3 2.26 2.26 60,324
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?