| MICROVISION Add to My Watchlist | (NSDQ: MVIS) |
| Microvision | 2.04 | -0.02 (-0.97%) | 1,028,892 |
| Historical Data for MVIS |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 2.11 | 2.12 | 2.02 | 1,028,892 | 2.04 | -0.02 -0.97% |
| 02/08/10 | 2.10 | 2.12 | 2.06 | 583,396 | 2.06 | -0.04 -1.90% |
| 02/05/10 | 2.09 | 2.19 | 2.01 | 1,426,826 | 2.10 | +0.01 +0.48% |
| 02/04/10 | 2.30 | 2.35 | 2.09 | 1,375,451 | 2.09 | -0.21 -9.13% |
| 02/03/10 | 2.15 | 2.44 | 2.10 | 1,778,658 | 2.30 | +0.21 +10.05% |
| 02/02/10 | 2.05 | 2.14 | 2.04 | 810,825 | 2.09 | +0.05 +2.45% |
| 02/01/10 | 1.97 | 2.04 | 1.92 | 649,004 | 2.04 | +0.10 +5.15% |
| 01/29/10 | 1.99 | 2.09 | 1.94 | 946,642 | 1.94 | -0.02 -1.02% |
| 01/28/10 | 2.04 | 2.08 | 1.96 | 1,067,891 | 1.96 | -0.06 -2.97% |
| 01/27/10 | 2.12 | 2.15 | 2.01 | 1,047,828 | 2.02 | -0.11 -5.16% |
| 01/26/10 | 2.18 | 2.18 | 2.12 | 905,192 | 2.13 | -0.04 -1.84% |
| 01/25/10 | 2.25 | 2.36 | 2.14 | 919,121 | 2.17 | -0.04 -1.81% |
| 01/22/10 | 2.19 | 2.36 | 2.07 | 1,387,422 | 2.21 | +0.04 +1.84% |
| 01/21/10 | 2.34 | 2.42 | 2.13 | 1,584,342 | 2.17 | -0.17 -7.26% |
| 01/20/10 | 2.42 | 2.48 | 2.26 | 1,304,783 | 2.34 | -0.11 -4.49% |
| 01/19/10 | 2.42 | 2.46 | 2.41 | 715,487 | 2.45 | +0.03 +1.24% |
| 01/18/10 | 2.42 | 2.42 | 2.42 | 0 | 2.42 | 0.00 0.00% |
| 01/15/10 | 2.55 | 2.58 | 2.40 | 1,301,274 | 2.42 | -0.10 -3.97% |
| 01/14/10 | 2.69 | 2.69 | 2.50 | 1,386,849 | 2.52 | -0.11 -4.18% |
| 01/13/10 | 2.50 | 2.65 | 2.45 | 2,100,845 | 2.63 | +0.15 +6.05% |
| 01/12/10 | 2.90 | 2.90 | 2.46 | 3,667,078 | 2.48 | -0.39 -13.59% |
| 01/11/10 | 3.08 | 3.08 | 2.87 | 1,625,999 | 2.87 | -0.11 -3.69% |
| 01/08/10 | 3.00 | 3.04 | 2.87 | 2,636,774 | 2.98 | -0.13 -4.18% |
| 01/07/10 | 3.49 | 3.51 | 3.06 | 2,506,285 | 3.11 | -0.42 -11.90% |
| 01/06/10 | 3.40 | 3.63 | 3.34 | 2,039,348 | 3.53 | +0.16 +4.75% |
| 01/05/10 | 3.23 | 3.55 | 3.22 | 2,326,806 | 3.37 | +0.14 +4.33% |
| 01/04/10 | 3.24 | 3.24 | 3.09 | 894,897 | 3.23 | +0.06 +1.89% |
| 01/01/10 | 3.17 | 3.17 | 3.17 | 0 | 3.17 | 0.00 0.00% |
| 12/31/09 | 3.11 | 3.20 | 3.05 | 809,896 | 3.17 | +0.07 +2.26% |
| 12/30/09 | 3.08 | 3.14 | 3.04 | 789,950 | 3.10 | +0.01 +0.32% |
| 12/29/09 | 3.23 | 3.23 | 3.08 | 617,160 | 3.09 | -0.09 -2.83% |
| 12/28/09 | 3.27 | 3.28 | 3.15 | 488,723 | 3.18 | -0.06 -1.85% |
| 12/25/09 | 3.29 | 3.30 | 3.18 | 344,196 | 3.24 | 0.00 0.00% |
| 12/24/09 | 3.29 | 3.30 | 3.18 | 344,196 | 3.24 | -0.02 -0.61% |
| 12/23/09 | 3.16 | 3.27 | 3.14 | 829,215 | 3.26 | +0.14 +4.49% |
| 12/22/09 | 3.15 | 3.18 | 3.11 | 719,075 | 3.12 | -0.01 -0.32% |
| 12/21/09 | 3.20 | 3.24 | 3.10 | 772,799 | 3.13 | -0.06 -1.88% |
| 12/18/09 | 3.09 | 3.23 | 3.08 | 2,446,764 | 3.19 | +0.11 +3.57% |
| 12/17/09 | 3.03 | 3.11 | 3.01 | 727,664 | 3.08 | +0.01 +0.33% |
| 12/16/09 | 3.21 | 3.22 | 3.06 | 934,950 | 3.07 | -0.11 -3.46% |
| 12/15/09 | 3.29 | 3.30 | 3.16 | 844,370 | 3.18 | -0.07 -2.15% |
| 12/14/09 | 3.17 | 3.25 | 3.11 | 480,234 | 3.25 | +0.07 +2.20% |
| 12/11/09 | 3.20 | 3.21 | 3.04 | 753,978 | 3.18 | +0.01 +0.32% |
| 12/10/09 | 2.96 | 3.28 | 2.94 | 1,635,242 | 3.17 | +0.23 +7.82% |
| 12/09/09 | 3.10 | 3.16 | 2.90 | 1,409,617 | 2.94 | -0.15 -4.85% |
| 12/08/09 | 3.25 | 3.28 | 3.03 | 1,511,139 | 3.09 | -0.20 -6.08% |
| 12/07/09 | 3.34 | 3.35 | 3.26 | 629,929 | 3.29 | -0.05 -1.50% |
| 12/04/09 | 3.30 | 3.39 | 3.25 | 573,856 | 3.34 | +0.06 +1.83% |
| 12/03/09 | 3.26 | 3.41 | 3.26 | 687,460 | 3.28 | -0.03 -0.91% |
| 12/02/09 | 3.35 | 3.46 | 3.27 | 741,629 | 3.31 | -0.05 -1.49% |
| \/ Download Data To Spreadsheet | ||||||
