MicroVision Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-16 | 3.225 | 3.225 | 3.200 | 3.220 | 48.300 | 7 |
| 2022-11-15 | 3.350 | 3.370 | 3.320 | 3.320 | 49.800 | 10 |
| 2022-11-14 | 3.460 | 3.460 | 3.179 | 3.199 | 47.978 | 19 |
| 2022-11-11 | 3.400 | 3.520 | 3.400 | 3.520 | 52.800 | 2 |
| 2022-11-10 | 3.280 | 3.280 | 3.280 | 3.280 | 49.200 | 0 |
| 2022-11-09 | 3.160 | 3.173 | 3.159 | 3.159 | 47.378 | 40 |
| 2022-11-08 | 3.260 | 3.260 | 3.170 | 3.170 | 47.550 | 24 |
| 2022-11-07 | 3.330 | 3.330 | 3.195 | 3.230 | 48.450 | 8 |
| 2022-11-04 | 3.470 | 3.470 | 3.410 | 3.412 | 51.180 | 24 |
| 2022-11-03 | 3.360 | 3.490 | 3.360 | 3.390 | 50.850 | 54 |
| 2022-11-02 | 3.580 | 3.620 | 3.561 | 3.590 | 53.850 | 67 |
| 2022-11-01 | 3.650 | 3.670 | 3.600 | 3.670 | 55.050 | 0 |
| 2022-10-31 | 3.560 | 3.720 | 3.550 | 3.720 | 55.800 | 700 |
| 2022-10-28 | 3.450 | 3.720 | 3.390 | 3.390 | 50.850 | 281 |
| 2022-10-27 | 3.720 | 3.760 | 3.660 | 3.710 | 55.650 | 0 |
| 2022-10-26 | 3.810 | 3.925 | 3.795 | 3.922 | 58.830 | 371 |
| 2022-10-25 | 3.620 | 3.845 | 3.620 | 3.820 | 57.300 | 103 |
| 2022-10-24 | 3.490 | 3.520 | 3.400 | 3.520 | 52.800 | 260 |
| 2022-10-21 | 3.290 | 3.350 | 3.265 | 3.350 | 50.250 | 25 |
| 2022-10-20 | 3.335 | 3.470 | 3.335 | 3.470 | 52.050 | 13 |
| 2022-10-18 | 3.520 | 3.600 | 3.490 | 3.520 | 52.800 | 53 |
| 2022-10-17 | 3.190 | 3.450 | 3.190 | 3.450 | 51.750 | 4 |
| 2022-10-14 | 3.490 | 3.490 | 3.145 | 3.145 | 47.175 | 1,189 |
| 2022-10-13 | 3.350 | 3.370 | 3.350 | 3.370 | 50.550 | 0 |
| 2022-10-12 | 3.210 | 3.320 | 3.155 | 3.320 | 49.800 | 7 |
| 2022-10-11 | 3.120 | 3.380 | 3.066 | 3.240 | 48.602 | 280 |
| 2022-10-10 | 3.268 | 3.360 | 3.180 | 3.180 | 47.700 | 185 |
| 2022-10-07 | 3.500 | 3.500 | 3.315 | 3.320 | 49.800 | 818 |
| 2022-10-06 | 3.600 | 3.600 | 3.565 | 3.565 | 53.475 | 70 |
| 2022-10-05 | 3.760 | 3.760 | 3.620 | 3.620 | 54.300 | 65 |
| 2022-10-03 | 3.630 | 3.630 | 3.510 | 3.540 | 53.100 | 13 |
| 2022-09-30 | 3.655 | 3.790 | 3.650 | 3.790 | 56.850 | 26 |
| 2022-09-29 | 3.930 | 3.930 | 3.650 | 3.690 | 55.350 | 13 |
| 2022-09-28 | 3.750 | 3.972 | 3.750 | 3.972 | 59.580 | 76 |
| 2022-09-27 | 3.550 | 3.780 | 3.550 | 3.670 | 55.050 | 229 |
| 2022-09-26 | 3.510 | 3.660 | 3.510 | 3.520 | 52.800 | 31 |
| 2022-09-23 | 3.600 | 3.600 | 3.560 | 3.570 | 53.550 | 5 |
| 2022-09-22 | 4.090 | 4.090 | 3.760 | 3.760 | 56.400 | 96 |
| 2022-09-21 | 4.140 | 4.180 | 4.140 | 4.180 | 62.700 | 0 |
| 2022-09-20 | 4.220 | 4.220 | 4.185 | 4.185 | 62.775 | 29 |
| 2022-09-16 | 4.110 | 4.140 | 4.110 | 4.140 | 62.100 | 13 |
| 2022-09-15 | 4.170 | 4.380 | 4.170 | 4.320 | 64.800 | 284 |
| 2022-09-14 | 4.275 | 4.275 | 4.110 | 4.245 | 63.675 | 47 |
| 2022-09-13 | 4.340 | 4.680 | 4.340 | 4.570 | 68.550 | 80 |
| 2022-09-12 | 4.587 | 4.587 | 4.442 | 4.442 | 66.630 | 38 |
| 2022-09-09 | 4.575 | 4.575 | 4.490 | 4.572 | 68.580 | 104 |
| 2022-09-08 | 4.065 | 4.290 | 4.034 | 4.290 | 64.350 | 41 |
| 2022-09-07 | 4.280 | 4.280 | 4.028 | 4.028 | 60.420 | 92 |
| 2022-09-06 | 4.710 | 4.710 | 4.335 | 4.360 | 65.400 | 27 |
| 2022-09-02 | 4.700 | 4.700 | 4.700 | 4.700 | 70.500 | 0 |
| 2022-09-01 | 4.730 | 4.730 | 4.558 | 4.610 | 69.150 | 91 |
| 2022-08-31 | 4.840 | 4.920 | 4.720 | 4.760 | 71.400 | 177 |
| 2022-08-30 | 4.910 | 4.980 | 4.710 | 4.710 | 70.650 | 20 |
| 2022-08-26 | 5.280 | 5.280 | 5.015 | 5.042 | 75.630 | 334 |
| 2022-08-25 | 5.078 | 5.110 | 5.040 | 5.110 | 76.650 | 28 |
| 2022-08-24 | 4.900 | 4.970 | 4.900 | 4.948 | 74.220 | 168 |
| 2022-08-23 | 4.520 | 4.700 | 4.520 | 4.690 | 70.350 | 0 |
| 2022-08-22 | 4.712 | 4.750 | 4.450 | 4.480 | 67.200 | 30 |
| 2022-08-19 | 5.125 | 5.170 | 4.928 | 4.968 | 74.520 | 199 |
| 2022-08-18 | 5.100 | 5.130 | 5.072 | 5.130 | 76.950 | 20 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.