Quantcast

MicroVision, Inc. Common Stock Historical Stock Prices

MVIS 
$0.7904
*  
0.0372
4.49%
Get MVIS Alerts
*Delayed - data as of Jun. 21, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 21-MAR-2019 TO 21-JUN-2019

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 0.81 0.84 0.7808 0.7904 269,070
06/21/2019 0.81 0.84 0.7808 0.7904 269,070
06/20/2019 0.8333 0.87 0.8025 0.8276 312,478
06/19/2019 0.9 0.9135 0.817 0.817 200,191
06/18/2019 0.86 0.95 0.8036 0.8901 924,899
06/17/2019 0.825 0.86 0.82 0.8402 169,265
06/14/2019 0.87 0.8783 0.8 0.8323 185,946
06/13/2019 0.84 0.88 0.81 0.8401 419,885
06/12/2019 0.7 0.85 0.7 0.8435 752,907
06/11/2019 0.6811 0.7164 0.68 0.693 232,920
06/10/2019 0.73 0.7399 0.655 0.665 621,903
06/07/2019 0.706 0.7313 0.695 0.7149 332,394
06/06/2019 0.72 0.73 0.6701 0.6999 626,505
06/05/2019 0.76 0.76 0.7 0.7117 831,551
06/04/2019 0.79 0.8005 0.75 0.7517 536,923
06/03/2019 0.81 0.8401 0.7513 0.7728 633,502
05/31/2019 0.86 0.8669 0.8 0.8365 475,755
05/30/2019 0.87 0.9232 0.84 0.84 356,300
05/29/2019 0.92 0.9313 0.86 0.865 266,038
05/28/2019 0.84 0.95 0.83 0.887 652,436
05/24/2019 0.7132 0.8796 0.71 0.8214 556,114
05/23/2019 0.721 0.7458 0.7 0.708 305,678
05/22/2019 0.7627 0.7694 0.72 0.7321 400,339
05/21/2019 0.7955 0.808 0.76 0.7659 264,150
05/20/2019 0.8233 0.85 0.7711 0.7868 596,324
05/17/2019 0.8201 0.8599 0.8201 0.8285 574,559
05/16/2019 0.82 0.8433 0.81 0.8201 621,535
05/15/2019 0.823 0.8457 0.8035 0.8132 570,286
05/14/2019 0.861 0.9 0.82 0.8224 367,941
05/13/2019 0.8944 0.9175 0.819 0.8697 645,560
05/10/2019 0.9 0.9098 0.88 0.8882 532,562
05/09/2019 0.9201 0.95 0.88 0.9116 725,262
05/08/2019 0.97 0.97 0.92 0.93 537,225
05/07/2019 0.96 0.9899 0.94 0.9899 527,265
05/06/2019 0.953 0.98 0.94 0.94 449,776
05/03/2019 0.9703 1 0.91 1 693,383
05/02/2019 0.99 0.9982 0.9205 0.9655 421,347
05/01/2019 1 1.015 0.98 0.9829 350,742
04/30/2019 1.04 1.05 0.9908 1 379,320
04/29/2019 1.01 1.05 1.01 1.05 365,816
04/26/2019 1 1.03 0.9901 1.02 301,650
04/25/2019 1.03 1.03 0.9658 0.9966 555,259
04/24/2019 0.92 1.06 0.92 1.03 845,650
04/23/2019 0.96 0.9901 0.8811 0.9346 868,284
04/22/2019 1.02 1.0298 0.95 0.96 790,108
04/18/2019 1.03 1.05 0.99 1.01 732,295
04/17/2019 1.1 1.14 0.97 1.03 2,100,053
04/16/2019 1.04 1.2199 1.01 1.19 1,285,699
04/15/2019 1.04 1.07 1 1.03 268,772
04/12/2019 1.05 1.08 0.99 1.03 405,829
04/11/2019 1.08 1.09 1.02 1.05 297,560
04/10/2019 1.03 1.09 1.02 1.08 693,597
04/09/2019 0.98 1.05 0.9701 1.02 489,316
04/08/2019 0.9771 1.01 0.9701 0.9789 361,557
04/05/2019 0.9622 1 0.96 0.9867 135,925
04/04/2019 1 1 0.95 0.952 316,236
04/03/2019 1 1.02 0.9901 1.02 414,967
04/02/2019 0.9959 1.0099 0.97 0.998 190,315
04/01/2019 0.9824 1.03 0.97 0.991 164,257
03/29/2019 0.985 0.988 0.9402 0.9688 205,924
03/28/2019 0.99 1.0101 0.96 0.9735 273,789
03/27/2019 1 1.02 0.99 0.99 239,336
03/26/2019 0.992 1.045 0.992 1.01 366,892
03/25/2019 0.9516 1 0.95 0.9921 192,786
03/22/2019 0.99 0.9973 0.9403 0.9759 282,817
03/21/2019 1.04 1.06 0.9822 0.99 323,111
*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?



Smart Portfolio