Singapore markets closed

MicroVision, Inc. (MVIS)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
12.62-0.09 (-0.71%)
As of 2:21PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Sep 202112.8012.8612.4712.6212.622,707,703
16 Sep 202112.8612.9912.6212.7112.713,869,200
15 Sep 202113.0013.0912.5212.9812.984,451,500
14 Sep 202113.5813.7612.9013.0513.054,886,600
13 Sep 202113.4013.7412.8913.5413.544,510,400
10 Sep 202113.6614.1913.2913.3513.354,219,100
09 Sep 202113.4114.0113.2713.5613.563,097,000
08 Sep 202114.4814.4813.2713.4913.494,787,300
07 Sep 202115.0915.2314.1814.2614.263,860,100
03 Sep 202114.9015.6714.5814.8614.864,647,700
02 Sep 202114.6115.3014.3714.8114.815,255,200
01 Sep 202114.7015.1814.4814.5014.502,621,900
31 Aug 202114.3815.0214.3814.7314.733,063,500
30 Aug 202115.1515.2014.4014.5214.522,497,200
27 Aug 202114.3015.2314.2614.7114.713,539,500
26 Aug 202114.7015.2514.0114.2214.223,921,100
25 Aug 202114.6016.0514.5814.7014.707,480,800
24 Aug 202113.9214.6013.8814.5114.513,870,700
23 Aug 202113.2414.1413.1313.8713.873,865,500
20 Aug 202112.9613.5212.9513.1613.162,800,700
19 Aug 202113.4513.5512.7812.9312.933,665,500
18 Aug 202113.3514.2813.1313.6813.684,231,200
17 Aug 202113.7513.8312.8813.3913.393,475,500
16 Aug 202113.9214.2213.6113.8613.862,577,700
13 Aug 202114.6114.7014.0714.1214.122,650,000
12 Aug 202115.1115.1414.3214.8114.812,864,300
11 Aug 202115.4215.5614.6715.1615.163,246,800
10 Aug 202115.9516.3115.2315.4615.464,418,100
09 Aug 202115.3516.3814.8715.9015.9010,065,500
06 Aug 202113.7615.7213.5415.4415.4414,905,100
05 Aug 202114.0115.1413.3813.7613.7624,926,800
04 Aug 202112.5012.8812.1612.2212.226,203,800
03 Aug 202113.5013.5512.2012.4712.477,135,900
02 Aug 202113.9414.0713.5513.5813.583,453,200
30 Jul 202113.8214.3013.6513.7713.772,624,600
29 Jul 202114.2814.6213.9013.9213.922,499,700
28 Jul 202113.4314.4713.4214.2514.253,395,000
27 Jul 202114.1614.1612.9513.4313.434,030,100
26 Jul 202113.7714.3113.6514.0714.072,731,900
23 Jul 202114.1914.3313.5413.8013.803,201,300
22 Jul 202115.1715.2013.9414.1814.183,581,600
21 Jul 202114.4115.2614.4115.0315.034,484,900
20 Jul 202113.8614.5613.1814.4114.413,483,700
19 Jul 202113.0514.0112.9113.6713.674,307,500
16 Jul 202114.1014.3413.5513.6213.623,608,800
15 Jul 202113.7314.2413.3013.7613.764,395,900
14 Jul 202114.7715.0913.7713.8513.855,095,700
13 Jul 202115.1315.3314.6814.7214.723,513,800
12 Jul 202115.9116.1114.9515.3515.354,115,300
09 Jul 202115.5016.2015.1215.9315.934,027,800
08 Jul 202114.3415.6314.2115.4015.405,421,400
07 Jul 202115.7015.9614.6115.2415.245,287,800
06 Jul 202115.8416.3315.3615.8315.834,726,300
02 Jul 202116.3016.5915.6815.9915.994,836,300
01 Jul 202116.8417.3215.9016.3816.387,439,000
30 Jun 202118.1518.2516.7316.7516.7510,909,400
29 Jun 202118.2818.9317.9618.3918.395,257,500
28 Jun 202117.2918.5617.2218.2418.247,166,900
25 Jun 202117.3817.6717.0517.2117.2125,551,600
24 Jun 202117.7118.3617.2117.5017.509,546,800
23 Jun 202117.8317.9817.1017.5017.506,462,100
22 Jun 202117.6818.3016.6517.4917.4915,248,200
21 Jun 202118.8119.6718.5719.5619.568,757,600
18 Jun 202120.5721.0718.5618.8418.848,864,200
17 Jun 202120.3521.2420.1120.5920.594,729,500
16 Jun 202119.7520.8119.6620.6320.635,607,100
15 Jun 202121.3721.7520.4120.4220.425,700,200
14 Jun 202121.4021.7719.6121.3721.3710,542,500
11 Jun 202122.0122.3920.9121.6021.608,668,800
10 Jun 202122.7424.6921.6522.5822.5839,214,800
09 Jun 202121.7322.0920.6121.2521.257,238,900
08 Jun 202122.9023.2621.1222.2522.2518,307,800
07 Jun 202121.6323.4620.7222.3322.3331,235,000
04 Jun 202118.1523.0018.0220.2520.2550,263,500
03 Jun 202118.1418.7017.5018.0218.0212,714,800
02 Jun 202118.9019.6717.5219.0519.0530,271,600
01 Jun 202115.9518.3815.8617.9517.9520,135,700
28 May 202116.0718.4815.5015.6015.6028,260,000
27 May 202114.7815.9514.3115.8315.8313,821,800
26 May 202116.0016.7514.2914.7614.7620,658,000
25 May 202114.1515.9914.1215.6315.6314,039,900
24 May 202113.8914.6413.2114.3314.337,548,400
21 May 202114.2914.5513.7513.8713.875,106,100
20 May 202114.2214.4913.7214.3414.345,723,000
19 May 202114.1514.6213.5113.9813.988,291,900
18 May 202115.5016.2714.9515.0815.0811,451,600
17 May 202114.0015.1913.7715.1915.1910,314,600
14 May 202112.6714.3412.4114.0414.0412,578,400
13 May 202113.4013.9512.2212.4812.4810,509,900
12 May 202114.1214.4213.1813.3413.349,459,100
11 May 202112.9514.9312.7614.6714.6714,959,200
10 May 202114.0414.6313.2813.8613.8611,944,800
07 May 202113.9715.3613.9114.1014.1016,022,100
06 May 202114.2014.5413.2114.0014.0015,059,700
05 May 202115.4115.9114.1514.4814.4827,034,800
04 May 202113.3816.7612.8015.4015.4069,572,300
03 May 202114.7415.5913.4013.8613.8627,284,200
30 Apr 202113.9815.9413.8715.2515.2574,012,300
29 Apr 202120.3220.6017.5318.0018.0074,629,000
28 Apr 202122.2325.7520.7120.9920.99179,275,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...