Microvision (MVIS)

1.91 -0.68  -26.25%  May 30, 5:20PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Microvision Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 29, 2012 1.24 2.70 1.24 2.59 3645533
May 25, 2012 1.32 1.32 1.18 1.23 197985
May 24, 2012 1.32 1.32 1.29 1.31 57040
May 23, 2012 1.34 1.45 1.31 1.32 94124
May 22, 2012 1.41 1.42 1.34 1.35 121418
May 21, 2012 1.36 1.40 1.32 1.40 111667
May 18, 2012 1.25 1.37 1.12 1.35 301079
May 17, 2012 1.39 1.400 1.11 1.23 515916
May 16, 2012 1.52 1.565 1.38 1.38 210738
May 15, 2012 1.62 1.640 1.51 1.52 144976
May 14, 2012 1.70 1.790 1.60 1.61 144643
May 11, 2012 1.78 1.81 1.68 1.72 150795
May 10, 2012 1.72 1.820 1.67 1.73 121132
May 9, 2012 1.67 1.78 1.62 1.70 113078
May 8, 2012 1.74 1.80 1.65 1.70 128245
May 7, 2012 1.72 1.78 1.72 1.76 74068
May 4, 2012 1.75 1.81 1.73 1.73 96326
May 3, 2012 1.83 1.84 1.75 1.77 106748
May 2, 2012 1.82 1.830 1.77 1.83 154451
May 1, 2012 1.82 1.97 1.80 1.83 169001
April 30, 2012 1.88 1.91 1.75 1.86 253921
April 27, 2012 2.00 2.01 1.85 1.90 243499
April 26, 2012 2.00 2.19 1.95 2.00 719713
April 25, 2012 1.77 1.96 1.62 1.96 536940
April 24, 2012 1.88 1.92 1.652 1.68 653572
April 23, 2012 2.24 2.25 1.820 1.87 486768
April 20, 2012 2.37 2.37 2.28 2.30 233640
April 19, 2012 2.40 2.46 2.28 2.30 160738
April 18, 2012 2.45 2.45 2.38 2.40 121026
April 17, 2012 2.49 2.57 2.47 2.48 99386
April 16, 2012 2.51 2.59 2.43 2.45 93857
April 13, 2012 2.66 2.66 2.47 2.48 201190
April 12, 2012 2.73 2.78 2.65 2.66 129118
April 11, 2012 2.80 2.90 2.70 2.71 177886
April 10, 2012 2.73 3.08 2.63 2.75 734842
April 9, 2012 2.59 2.70 2.54 2.57 167383
April 5, 2012 2.66 2.74 2.60 2.65 246187
April 4, 2012 2.87 2.89 2.65 2.69 161087
April 3, 2012 3.01 3.08 2.82 2.87 125069
April 2, 2012 2.78 3.12 2.70 3.00 266844
March 30, 2012 2.76 2.85 2.70 2.73 166551
March 29, 2012 2.76 2.79 2.75 2.75 80601
March 28, 2012 2.98 3.13 2.75 2.80 190878
March 27, 2012 3.09 3.09 2.94 2.96 79925
March 26, 2012 2.99 3.12 2.99 3.05 105497
March 23, 2012 3.03 3.06 2.96 2.98 138275
March 22, 2012 3.07 3.08 3.009 3.03 83289
March 21, 2012 3.12 3.22 3.06 3.08 152607
March 20, 2012 3.14 3.19 3.05 3.10 174364
March 19, 2012 3.39 3.39 3.12 3.16 182782
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

MVIS News

$MVIS http://stks.co/41ZU
about 21 hours ago by root
$ISR - this stock just formed an intra-day b/o and fully expect to gap up like $MVIS and run tomorrow morning. Wouldnt long either now
about 23 hours ago by onstocks
$AMBT - one my personal top potential shorts.. After of course $MVIS. these stocks are volatile right now.
about 23 hours ago by onstocks
$MVIS - fully expect a gap-up and run tomorrow. look to sell at 10:00am
about 23 hours ago by onstocks
$MVIS did i miss the boat?
about 23 hours ago by Bleedblue
$MVIS http://stks.co/41SZ In play $MVIS $GNOM $AMRN $ALSN full blog post here http://stks.co/41Sa
about 24 hours ago by LincolnList
$MVIS is it for real, one day wonder or will it continue? PTP of 10. what do u think community?
about a day ago by Bleedblue
Technology Sector Wrap
May 29, 4:44PM Fox Business
$mvis great party guys ill meet you at the next party down the street $zgnx in a few days?
about a day ago by extrainnings
Wild Rumors Send Microvision (MVIS) Into Orbit
May 29, 3:14PM Street Insider
$MVIS been in for a little while now gonna hold longer this is jsut the beggining:)
about a day ago by extrainnings
$MVIS in and out worked out nicely
about a day ago by Captain_Power
$MVIS Volume Alert - Currently at 5 x average daily volume.
about a day ago by TradeIdeasQuant
I have shares for nothing today. I would roll the dice with a small starter short on $MVIS here 2.40 ish if I could
about a day ago by LincolnList
$MVIS +104%
about a day ago by pjungmann
$MVIS serious short covering
about a day ago by neoalvaro
$MVIS on thy run..
about a day ago by Ammeo
Microvision raises $5M
May 10, 9:27AM
$MVIS filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/3XOR
about 34 days ago by MarketBrief
Listen to $MVIS Q1 2012 earnings call - live at 08:30 AM, ondemand after - http://stks.co/3ST2
about 38 days ago by earningscast
Why is $MVIS going up these days? Any News????
about 74 days ago by PEGisTheKey
$mvis here thru 3
about 78 days ago by missyaubaby
$MVIS at 3 long
about 78 days ago by 3DTradingtrader
RT @oddsmaker @joshing Come on ride that train, and ride it up. $MVIS Can it go higher tomorrow? seemed like pump and dump to me
about 80 days ago by joshing
@joshing Come on ride that train, and ride it up. $MVIS Can it go higher tomorrow?
about 83 days ago by oddsmaker
$MVIS cnbc should no be allowed to pump microcaps... 30% pop on one sentence
about 83 days ago by joshing
Microvision (MVIS) Shares Spike 13% Higher
Mar 08, 2:33PM Street Insider
MicroVision Regains NASDAQ Compliance
Mar 08, 9:03AM Benzinga

Recent Quotes

Symbol Price Chg Chg % Market Cap
MVIS 1.91 -0.68 -26.25% 44.08M
MTD 159.92 -6.58 -3.95% 5.256B
MTB 80.91 -1.99 -2.40% 10.48B
MT 14.12 -0.81 -5.43% 23.30B
MSY 6.18 -0.03 -0.48%
MSW 8.51 -0.08 -0.93% 194.74M
MSTR 122.22 -4.86 -3.82% 1.370B
MSPD 3.35 -0.17 -4.83% 122.81M
MSP 11.08 -0.08 -0.73%
MSON 2.08 +0.00 +0.00% 14.56M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close