Canada markets closed

MicroVision, Inc. (MVIS)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
13.77-0.15 (-1.08%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 30, 202113.8214.3013.6513.7713.772,624,600
Jul. 29, 202114.2814.6213.9013.9213.922,499,700
Jul. 28, 202113.4314.4713.4214.2514.253,395,000
Jul. 27, 202114.1614.1612.9513.4313.434,030,100
Jul. 26, 202113.7714.3113.6514.0714.072,731,900
Jul. 23, 202114.1914.3313.5413.8013.803,201,300
Jul. 22, 202115.1715.2013.9414.1814.183,581,600
Jul. 21, 202114.4115.2614.4115.0315.034,484,900
Jul. 20, 202113.8614.5613.1814.4114.413,483,700
Jul. 19, 202113.0514.0112.9113.6713.674,307,500
Jul. 16, 202114.1014.3413.5513.6213.623,601,100
Jul. 15, 202113.7314.2413.3013.7613.764,395,900
Jul. 14, 202114.7715.0913.7713.8513.855,095,700
Jul. 13, 202115.1315.3314.6814.7214.723,513,800
Jul. 12, 202115.9116.1114.9515.3515.354,115,300
Jul. 09, 202115.5016.2015.1215.9315.934,024,200
Jul. 08, 202114.3415.6314.2115.4015.405,421,400
Jul. 07, 202115.7015.9614.6115.2415.245,287,800
Jul. 06, 202115.8416.3315.3615.8315.834,726,300
Jul. 02, 202116.3016.5915.6815.9915.994,836,300
Jul. 01, 202116.8417.3215.9016.3816.387,439,000
Jun. 30, 202118.1518.2516.7316.7516.7510,909,400
Jun. 29, 202118.2818.9317.9618.3918.395,257,500
Jun. 28, 202117.2918.5617.2218.2418.247,166,900
Jun. 25, 202117.3817.6717.0517.2117.2125,551,600
Jun. 24, 202117.7118.3617.2117.5017.509,546,800
Jun. 23, 202117.8317.9817.1017.5017.506,462,100
Jun. 22, 202117.6818.3016.6517.4917.4915,248,200
Jun. 21, 202118.8119.6718.5719.5619.568,757,600
Jun. 18, 202120.5721.0718.5618.8418.848,864,200
Jun. 17, 202120.3521.2420.1120.5920.594,729,500
Jun. 16, 202119.7520.8119.6620.6320.635,607,100
Jun. 15, 202121.3721.7520.4120.4220.425,700,200
Jun. 14, 202121.4021.7719.6121.3721.3710,542,500
Jun. 11, 202122.0122.3920.9121.6021.608,668,800
Jun. 10, 202122.7424.6921.6522.5822.5839,214,800
Jun. 09, 202121.7322.0920.6121.2521.257,238,900
Jun. 08, 202122.9023.2621.1222.2522.2518,307,800
Jun. 07, 202121.6323.4620.7222.3322.3331,235,000
Jun. 04, 202118.1523.0018.0220.2520.2550,263,500
Jun. 03, 202118.1418.7017.5018.0218.0212,714,800
Jun. 02, 202118.9019.6717.5219.0519.0530,271,600
Jun. 01, 202115.9518.3815.8617.9517.9520,135,700
May 28, 202116.0718.4815.5015.6015.6028,260,000
May 27, 202114.7815.9514.3115.8315.8313,821,800
May 26, 202116.0016.7514.2914.7614.7620,658,000
May 25, 202114.1515.9914.1215.6315.6314,039,900
May 24, 202113.8914.6413.2114.3314.337,548,400
May 21, 202114.2914.5513.7513.8713.875,106,100
May 20, 202114.2214.4913.7214.3414.345,723,000
May 19, 202114.1514.6213.5113.9813.988,291,900
May 18, 202115.5016.2714.9515.0815.0811,451,600
May 17, 202114.0015.1913.7715.1915.1910,314,600
May 14, 202112.6714.3412.4114.0414.0412,578,400
May 13, 202113.4013.9512.2212.4812.4810,509,900
May 12, 202114.1214.4213.1813.3413.349,459,100
May 11, 202112.9514.9312.7614.6714.6714,959,200
May 10, 202114.0414.6313.2813.8613.8611,944,800
May 07, 202113.9715.3613.9114.1014.1016,022,100
May 06, 202114.2014.5413.2114.0014.0015,059,700
May 05, 202115.4115.9114.1514.4814.4827,034,800
May 04, 202113.3816.7612.8015.4015.4069,572,300
May 03, 202114.7415.5913.4013.8613.8627,284,200
Apr. 30, 202113.9815.9413.8715.2515.2574,012,300
Apr. 29, 202120.3220.6017.5318.0018.0074,629,000
Apr. 28, 202122.2325.7520.7120.9920.99179,275,800
Apr. 27, 202127.6328.0019.1920.1620.16158,525,900
Apr. 26, 202119.9927.8019.7526.4426.44213,591,300
Apr. 23, 202113.9419.1413.5317.9717.97117,641,000
Apr. 22, 202114.0514.9312.8113.1413.1438,728,900
Apr. 21, 202110.3312.6610.1212.5012.5023,527,900
Apr. 20, 202110.9412.1210.0810.3910.3916,808,800
Apr. 19, 202110.8011.1510.3210.5010.506,171,300
Apr. 16, 202110.9511.6410.5611.0311.037,619,500
Apr. 15, 202112.4112.4810.4011.3511.3518,721,500
Apr. 14, 202113.2614.7912.2512.3412.3416,554,700
Apr. 13, 202113.1913.3812.5512.9112.917,040,900
Apr. 12, 202114.0914.3212.7912.9212.928,498,100
Apr. 09, 202113.8714.4813.6014.2214.226,310,700
Apr. 08, 202114.7914.8413.9514.1514.156,438,700
Apr. 07, 202114.9216.2014.4514.6014.609,514,400
Apr. 06, 202115.5015.7414.3715.3215.327,434,800
Apr. 05, 202116.0616.3215.1515.6915.699,009,300
Apr. 01, 202117.1617.3915.2015.5415.5426,087,100
Mar. 31, 202112.9619.3712.7818.5518.5556,686,200
Mar. 30, 202111.9012.6211.3312.3112.318,775,900
Mar. 29, 202113.1513.7312.0312.1312.137,266,700
Mar. 26, 202113.7714.0012.6013.4513.456,983,900
Mar. 25, 202112.9614.1812.5614.0114.0111,953,200
Mar. 24, 202116.2616.2913.1213.2013.2012,629,700
Mar. 23, 202117.8718.9615.5515.8215.8210,830,100
Mar. 22, 202117.8719.2816.6717.9717.9711,621,000
Mar. 19, 202115.8017.7415.5617.3517.357,904,700
Mar. 18, 202116.9017.6515.7815.9415.946,092,900
Mar. 17, 202115.6817.7515.3017.4417.446,942,800
Mar. 16, 202117.7018.1516.3716.8316.838,027,200
Mar. 15, 202118.5818.6517.2617.8317.839,632,200
Mar. 12, 202115.2018.2214.7117.4717.4720,684,400
Mar. 11, 202114.7715.7313.9614.8314.839,720,000
Mar. 10, 202115.1115.6213.6914.3514.3510,208,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...