NasdaqGM - Nasdaq Real Time Price USD

MicroVision, Inc. (MVIS)

Compare
1.4400
+0.2200
+(18.03%)
At close: January 17 at 4:00:01 PM EST
1.4600
+0.02
+(1.39%)
After hours: 7:58:32 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20251.26001.49001.25001.44001.440011,744,200
Jan 16, 20251.29001.29001.22001.22001.22002,234,700
Jan 15, 20251.27001.36001.24001.28001.28004,037,300
Jan 14, 20251.21001.27001.18001.22001.22003,356,200
Jan 13, 20251.21001.22001.11001.19001.19005,628,600
Jan 10, 20251.17001.30001.15001.27001.27005,136,500
Jan 8, 20251.36001.38001.18001.19001.19007,430,000
Jan 7, 20251.44001.62001.36001.40001.40009,964,600
Jan 6, 20251.52001.59001.35001.39001.39009,738,100
Jan 3, 20251.39001.50001.32001.50001.50008,259,900
Jan 2, 20251.38001.41001.30001.36001.36007,965,800
Dec 31, 20241.61001.61001.28001.31001.310012,327,400
Dec 30, 20241.58001.72001.40001.64001.640015,185,100
Dec 27, 20241.56001.61001.25001.51001.510017,798,600
Dec 26, 20241.11001.43001.08001.39001.390014,015,500
Dec 24, 20241.12001.22001.10001.11001.11005,913,200
Dec 23, 20241.02001.14000.98001.10001.10008,172,300
Dec 20, 20240.94001.05000.94000.99000.990010,199,500
Dec 19, 20241.01001.15000.93000.95000.950014,432,300
Dec 18, 20240.82001.07000.82000.91000.910024,814,400
Dec 17, 20240.83000.84000.80000.81000.81002,649,300
Dec 16, 20240.81000.85000.80000.83000.83003,902,100
Dec 13, 20240.83000.84000.80000.82000.82004,470,200
Dec 12, 20240.87000.88000.83000.83000.83003,417,100
Dec 11, 20240.90000.90000.85000.88000.88001,865,800
Dec 10, 20240.89000.89000.86000.87000.87003,009,900
Dec 9, 20240.89000.93000.88000.89000.89002,951,800
Dec 6, 20240.86000.93000.86000.89000.89004,616,700
Dec 5, 20240.86000.91000.82000.85000.85004,280,400
Dec 4, 20240.89000.89000.85000.85000.85004,274,100
Dec 3, 20240.90000.92000.88000.88000.88003,499,100
Dec 2, 20240.92000.98000.90000.90000.90002,914,200
Nov 29, 20240.91000.93000.89000.90000.90001,584,600
Nov 27, 20240.91000.95000.89000.90000.90002,759,400
Nov 26, 20240.98001.01000.90000.91000.91004,090,300
Nov 25, 20241.05001.06000.98000.98000.98003,505,600
Nov 22, 20240.98001.02000.97001.02001.02001,989,000
Nov 21, 20240.93000.98000.92000.97000.97001,845,900
Nov 20, 20240.95000.97000.91000.93000.93001,427,500
Nov 19, 20240.88000.91000.87000.90000.90001,279,000
Nov 18, 20240.91000.92000.87000.87000.87001,773,500
Nov 15, 20240.95000.96000.89000.89000.89003,644,100
Nov 14, 20240.95001.00000.95000.95000.95002,220,800
Nov 13, 20240.99001.01000.95000.95000.95004,130,000
Nov 12, 20241.09001.09000.99000.99000.99004,984,100
Nov 11, 20241.06001.09001.03001.09001.09002,557,300
Nov 8, 20241.05001.08001.04001.07001.07001,880,100
Nov 7, 20241.08001.10001.03001.04001.04002,641,500
Nov 6, 20241.05001.10001.04001.08001.08002,951,900
Nov 5, 20241.00001.04001.00001.03001.03001,123,300
Nov 4, 20241.03001.04001.00001.00001.00001,113,300
Nov 1, 20241.01001.06001.00001.02001.02001,208,500
Oct 31, 20241.02001.03000.99001.01001.01001,561,300
Oct 30, 20241.05001.09001.02001.03001.03001,692,100
Oct 29, 20241.07001.08001.05001.06001.06001,343,200
Oct 28, 20241.07001.11001.06001.08001.08001,660,200
Oct 25, 20241.09001.12001.06001.07001.07001,481,300
Oct 24, 20241.09001.14001.07001.08001.08001,257,700
Oct 23, 20241.11001.12001.07001.10001.10001,552,100
Oct 22, 20241.11001.14001.10001.11001.11001,911,200
Oct 21, 20241.12001.13001.08001.11001.11002,018,000
Oct 18, 20241.13001.18001.10001.12001.12002,128,400
Oct 17, 20241.13001.14001.01001.11001.11004,466,600
Oct 16, 20241.20001.24001.12001.13001.13002,995,600
Oct 15, 20241.33001.34001.19001.20001.20002,850,500
Oct 14, 20241.28001.34001.28001.33001.33001,325,400
Oct 11, 20241.23001.29001.18001.29001.29001,319,500
Oct 10, 20241.24001.28001.18001.26001.26002,918,800
Oct 9, 20241.24001.32001.22001.27001.27001,465,400
Oct 8, 20241.28001.31001.25001.25001.2500914,700
Oct 7, 20241.21001.29001.21001.29001.29001,741,000
Oct 4, 20241.15001.20001.15001.20001.2000852,400
Oct 3, 20241.19001.19001.11001.15001.1500762,200
Oct 2, 20241.11001.20001.11001.17001.17001,050,200
Oct 1, 20241.13001.19001.11001.12001.1200844,900
Sep 30, 20241.15001.16001.09001.14001.14001,064,200
Sep 27, 20241.23001.23001.12001.16001.16001,537,600
Sep 26, 20241.20001.25001.17001.20001.20001,880,600
Sep 25, 20241.13001.20001.11001.20001.20001,221,900
Sep 24, 20241.06001.15001.03001.13001.13001,223,400
Sep 23, 20241.13001.13001.05001.07001.0700899,100
Sep 20, 20241.15001.16001.09001.13001.13001,907,400
Sep 19, 20241.17001.20001.13001.15001.15001,264,100
Sep 18, 20241.15001.22001.12001.13001.13001,807,400
Sep 17, 20241.08001.17001.05001.15001.15002,874,400
Sep 16, 20240.97001.08000.96001.08001.08002,137,300
Sep 13, 20240.98001.00000.96000.99000.99001,246,800
Sep 12, 20241.01001.02000.96000.97000.97001,451,500
Sep 11, 20241.05001.07000.93001.01001.01001,753,700
Sep 10, 20241.00001.12000.96001.08001.08003,564,900
Sep 9, 20240.96001.00000.94000.99000.99001,844,300
Sep 6, 20240.95001.00000.93000.98000.98002,062,000
Sep 5, 20240.91000.97000.88000.97000.97001,442,100
Sep 4, 20240.90000.91000.87000.89000.8900875,400
Sep 3, 20240.94000.96000.90000.90000.9000847,500
Aug 30, 20240.91000.95000.91000.95000.9500770,500
Aug 29, 20240.88000.94000.88000.91000.9100947,400
Aug 28, 20240.91000.92000.87000.88000.8800931,300
Aug 27, 20240.93000.94000.91000.92000.9200759,800
Aug 26, 20240.98000.98000.94000.94000.94001,037,700
Aug 23, 20240.92001.00000.92000.96000.96001,746,800
Aug 22, 20240.91000.93000.89000.89000.8900872,400
Aug 21, 20240.90000.93000.89000.91000.9100753,600
Aug 20, 20240.94000.94000.89000.89000.89001,039,900
Aug 19, 20240.95000.96000.92000.93000.93001,339,800
Aug 16, 20240.94000.98000.93000.96000.96001,540,900
Aug 15, 20240.87000.97000.85000.94000.94002,423,100
Aug 14, 20240.88000.89000.83000.85000.85002,043,100
Aug 13, 20240.87000.89000.84000.88000.88001,401,700
Aug 12, 20240.87000.87000.83000.85000.85002,189,200
Aug 9, 20240.92000.92000.85000.86000.86001,978,500
Aug 8, 20240.93000.94000.87000.90000.90004,987,100
Aug 7, 20240.96000.99000.83000.83000.83004,282,000
Aug 6, 20240.95000.96000.91000.93000.93001,638,000
Aug 5, 20240.91000.98000.91000.94000.94003,561,200
Aug 2, 20240.96001.05000.95001.02001.02001,485,200
Aug 1, 20241.05001.06000.96000.98000.98002,751,000
Jul 31, 20241.05001.09001.02001.07001.07004,355,000
Jul 30, 20241.07001.10001.00001.03001.03002,703,300
Jul 29, 20241.13001.14001.05001.06001.06001,996,800
Jul 26, 20241.16001.19001.08001.12001.12001,593,300
Jul 25, 20241.08001.17001.06001.16001.16001,926,000
Jul 24, 20241.11001.13001.06001.07001.07001,540,200
Jul 23, 20241.13001.14001.08001.12001.12001,358,000
Jul 22, 20241.13001.16001.08001.12001.12002,213,100
Jul 19, 20241.25001.25001.13001.13001.13001,839,600
Jul 18, 20241.28001.34001.21001.22001.22001,824,100
Jul 17, 20241.33001.35001.22001.29001.29002,082,800
Jul 16, 20241.32001.39001.26001.36001.36002,782,100
Jul 15, 20241.28001.29001.19001.28001.28002,359,200
Jul 12, 20241.13001.30001.12001.24001.24005,617,600
Jul 11, 20241.10001.14001.08001.10001.10001,489,100
Jul 10, 20241.11001.12001.06001.10001.1000761,400
Jul 9, 20241.12001.12001.06001.09001.09001,089,100
Jul 8, 20241.09001.18001.09001.12001.12001,467,400
Jul 5, 20241.14001.14001.06001.10001.10001,294,800
Jul 3, 20241.07001.15001.07001.11001.11001,535,200
Jul 2, 20241.05001.07001.03001.06001.0600776,200
Jul 1, 20241.07001.08001.01001.05001.05001,004,000
Jun 28, 20241.10001.10001.03001.06001.06005,780,200
Jun 27, 20241.07001.11001.06001.10001.10001,333,700
Jun 26, 20241.01001.10001.01001.07001.07002,145,000
Jun 25, 20241.01001.02000.98001.02001.02001,021,500
Jun 24, 20240.97001.04000.97001.03001.03001,825,600
Jun 21, 20240.93001.02000.89000.97000.97006,625,400
Jun 20, 20240.89000.95000.86000.90000.90004,048,000
Jun 18, 20240.96000.98000.88000.89000.89004,486,300
Jun 17, 20240.98001.00000.93000.97000.97003,236,600
Jun 14, 20241.00001.01000.96000.99000.99005,021,300
Jun 13, 20241.05001.05001.00001.00001.00001,810,300
Jun 12, 20241.10001.11001.02001.03001.03002,303,000
Jun 11, 20241.06001.08001.03001.08001.08001,395,900
Jun 10, 20241.05001.10001.04001.09001.09001,461,500
Jun 7, 20241.10001.12001.02001.07001.07003,548,000
Jun 6, 20241.10001.14001.02001.14001.14004,240,700
Jun 5, 20241.09001.13001.09001.10001.10001,065,300
Jun 4, 20241.13001.13001.09001.10001.10001,873,000
Jun 3, 20241.17001.20001.11001.12001.12002,874,600
May 31, 20241.17001.21001.14001.18001.18007,348,000
May 30, 20241.14001.18001.12001.15001.15002,139,200
May 29, 20241.13001.14001.11001.12001.12001,084,000
May 28, 20241.17001.20001.13001.15001.15001,442,300
May 24, 20241.12001.17001.12001.15001.15002,270,800
May 23, 20241.15001.16001.09001.11001.11002,497,500
May 22, 20241.12001.19001.11001.16001.16002,398,900
May 21, 20241.14001.15001.11001.12001.12001,975,800
May 20, 20241.15001.17001.12001.15001.15002,012,800
May 17, 20241.21001.23001.12001.15001.15005,685,200
May 16, 20241.27001.29001.20001.21001.21003,298,100
May 15, 20241.53001.53001.25001.26001.26004,334,500
May 14, 20241.35001.69001.35001.40001.400010,847,300
May 13, 20241.22001.36001.22001.25001.25003,225,200
May 10, 20241.15001.33001.15001.22001.22006,924,800
May 9, 20241.62001.63001.56001.62001.62004,373,600
May 8, 20241.61001.64001.56001.62001.62001,227,400
May 7, 20241.69001.69001.61001.62001.6200842,600
May 6, 20241.64001.68001.63001.67001.67001,126,700
May 3, 20241.61001.68001.58001.61001.61001,228,400
May 2, 20241.48001.59001.48001.58001.58001,930,400
May 1, 20241.45001.54001.41001.48001.48001,070,600
Apr 30, 20241.50001.52001.45001.45001.45001,212,500
Apr 29, 20241.53001.56001.48001.53001.53001,262,400
Apr 26, 20241.45001.52001.42001.50001.50001,319,000
Apr 25, 20241.45001.45001.39001.42001.42001,311,000
Apr 24, 20241.42001.48001.41001.43001.43001,571,800
Apr 23, 20241.40001.43001.38001.40001.40001,395,600
Apr 22, 20241.43001.44001.34001.40001.40001,732,600
Apr 19, 20241.46001.48001.39001.40001.40001,538,500
Apr 18, 20241.43001.54001.41001.46001.46001,344,200
Apr 17, 20241.49001.50001.41001.44001.44001,380,200
Apr 16, 20241.50001.51001.46001.48001.48001,209,900
Apr 15, 20241.65001.65001.50001.50001.50002,230,800
Apr 12, 20241.64001.66001.60001.60001.60001,340,600
Apr 11, 20241.64001.69001.61001.68001.68001,524,400
Apr 10, 20241.68001.68001.60001.62001.62002,586,200
Apr 9, 20241.73001.79001.68001.70001.70001,309,200
Apr 8, 20241.70001.72001.66001.71001.71001,871,400
Apr 5, 20241.65001.69001.61001.68001.68002,829,100
Apr 4, 20241.71001.74001.65001.65001.65002,188,900
Apr 3, 20241.70001.71001.62001.67001.67001,668,400
Apr 2, 20241.81001.81001.69001.69001.69001,712,200
Apr 1, 20241.84001.85001.75001.80001.80001,852,900
Mar 28, 20241.83001.90001.80001.84001.84002,136,700
Mar 27, 20241.73001.82001.70001.82001.82001,849,000
Mar 26, 20241.75001.79001.69001.69001.69001,748,700
Mar 25, 20241.76001.82001.72001.72001.72002,016,400
Mar 22, 20241.74001.75001.69001.70001.70001,760,000
Mar 21, 20241.83001.88001.69001.74001.74003,607,600
Mar 20, 20241.72001.84001.70001.81001.81003,231,500
Mar 19, 20241.80001.81001.68001.71001.71004,657,400
Mar 18, 20241.97001.98001.77001.78001.78005,581,800
Mar 15, 20242.09002.15001.91001.92001.92006,354,300
Mar 14, 20242.30002.31002.03002.08002.08006,932,500
Mar 13, 20242.30002.34002.24002.31002.31002,501,300
Mar 12, 20242.40002.40002.28002.33002.33001,949,600
Mar 11, 20242.50002.53002.36002.39002.39002,536,700
Mar 8, 20242.41002.70002.41002.47002.47006,809,300
Mar 7, 20242.24002.39002.18002.38002.38002,525,700
Mar 6, 20242.11002.28002.09002.18002.18002,638,100
Mar 5, 20242.10002.18002.04002.07002.07003,273,200
Mar 4, 20242.34002.37002.21002.23002.23001,832,500
Mar 1, 20242.35002.36002.26002.31002.31002,115,100
Feb 29, 20242.25002.41002.17002.36002.36004,196,500
Feb 28, 20242.28002.28002.15002.15002.15002,782,300
Feb 27, 20242.10002.24002.09002.23002.23002,450,700
Feb 26, 20242.00002.10001.99002.09002.09001,887,500
Feb 23, 20242.06002.06002.00002.00002.00001,757,800
Feb 22, 20242.10002.14002.04002.06002.06001,574,700
Feb 21, 20242.20002.22002.08002.10002.10001,424,000
Feb 20, 20242.27002.27002.10002.16002.16002,165,800
Feb 16, 20242.38002.38002.23002.24002.24001,714,400
Feb 15, 20242.43002.46002.32002.39002.39001,340,800
Feb 14, 20242.43002.50002.39002.41002.41001,433,600
Feb 13, 20242.52002.53002.38002.40002.40001,935,200
Feb 12, 20242.56002.67002.56002.59002.59001,726,200
Feb 9, 20242.52002.65002.50002.61002.61001,894,600
Feb 8, 20242.38002.52002.36002.47002.47001,945,700
Feb 7, 20242.39002.44002.35002.37002.37001,343,500
Feb 6, 20242.34002.44002.34002.42002.42001,515,300
Feb 5, 20242.39002.41002.33002.36002.36001,569,300
Feb 2, 20242.39002.46002.34002.44002.44001,455,200
Feb 1, 20242.43002.47002.34002.41002.41001,813,700
Jan 31, 20242.45002.56002.37002.38002.38003,030,800
Jan 30, 20242.54002.57002.44002.49002.49002,209,300
Jan 29, 20242.38002.54002.36002.52002.52002,017,100
Jan 26, 20242.39002.48002.32002.39002.39001,825,100
Jan 25, 20242.39002.46002.35002.40002.40001,602,400
Jan 24, 20242.40002.43002.31002.35002.35002,032,100
Jan 23, 20242.39002.41002.28002.36002.36001,064,800
Jan 22, 20242.28002.42002.25002.36002.36001,540,400
Jan 19, 20242.27002.29002.15002.29002.29001,791,600
Jan 18, 20242.26002.33002.22002.25002.25001,353,800

Related Tickers

SOBR SOBR Safe, Inc.
0.9400
-9.62%
 
WATT Energous Corporation
0.5100
-2.86%
 
BKSY BlackSky Technology Inc.
11.73
+12.25%
 
FCUV Focus Universal Inc.
0.5560
+4.91%
 
PNG.V Kraken Robotics Inc.
2.8600
+4.00%
 
KNW Know Labs, Inc.
0.1480
+7.48%
 
COHR Coherent Corp.
98.29
+2.74%
 
KRKNF Kraken Robotics Inc.
1.9830
+0.15%
 
FARO FARO Technologies, Inc.
30.84
-3.11%
 
MIND MIND Technology, Inc.
7.47
-2.86%