MicroVision Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 5.220 | 5.275 | 5.129 | 5.129 | 76.940 | 43 |
| 2022-08-16 | 5.440 | 5.440 | 5.250 | 5.320 | 79.800 | 77 |
| 2022-08-15 | 5.320 | 5.372 | 5.320 | 5.372 | 80.580 | 7 |
| 2022-08-12 | 5.380 | 5.380 | 5.310 | 5.320 | 79.800 | 145 |
| 2022-08-11 | 5.695 | 5.860 | 5.321 | 5.321 | 79.808 | 263 |
| 2022-08-10 | 5.365 | 5.560 | 5.295 | 5.560 | 83.400 | 243 |
| 2022-08-09 | 5.370 | 5.370 | 5.170 | 5.200 | 78.000 | 24 |
| 2022-08-08 | 5.610 | 5.865 | 5.445 | 5.460 | 81.900 | 343 |
| 2022-08-05 | 5.710 | 5.740 | 5.515 | 5.578 | 83.670 | 124 |
| 2022-08-04 | 5.670 | 5.940 | 5.550 | 5.930 | 88.950 | 926 |
| 2022-08-03 | 5.050 | 5.440 | 5.030 | 5.430 | 81.450 | 165 |
| 2022-08-02 | 5.242 | 5.340 | 5.065 | 5.098 | 76.470 | 552 |
| 2022-08-01 | 5.260 | 5.370 | 5.210 | 5.240 | 78.600 | 9 |
| 2022-07-29 | 4.870 | 5.200 | 4.870 | 5.080 | 76.200 | 107 |
| 2022-07-28 | 4.570 | 4.900 | 4.570 | 4.900 | 73.500 | 94 |
| 2022-07-27 | 4.429 | 4.530 | 4.402 | 4.448 | 66.720 | 68 |
| 2022-07-26 | 4.482 | 4.482 | 4.370 | 4.380 | 65.700 | 54 |
| 2022-07-25 | 4.780 | 4.780 | 4.618 | 4.700 | 70.500 | 30 |
| 2022-07-22 | 5.100 | 5.100 | 4.615 | 4.680 | 70.200 | 365 |
| 2022-07-21 | 5.197 | 5.325 | 5.170 | 5.288 | 79.320 | 174 |
| 2022-07-20 | 5.180 | 5.218 | 5.082 | 5.155 | 77.325 | 971 |
| 2022-07-19 | 5.199 | 5.300 | 5.199 | 5.300 | 79.500 | 461 |
| 2022-07-18 | 5.070 | 5.480 | 5.000 | 5.214 | 78.210 | 1,261 |
| 2022-07-15 | 4.998 | 5.000 | 4.805 | 4.865 | 72.975 | 84 |
| 2022-07-14 | 4.840 | 4.888 | 4.785 | 4.860 | 72.900 | 144 |
| 2022-07-13 | 4.675 | 4.970 | 4.675 | 4.970 | 74.550 | 478 |
| 2022-07-12 | 4.700 | 4.885 | 4.700 | 4.885 | 73.275 | 145 |
| 2022-07-11 | 4.820 | 4.860 | 4.720 | 4.790 | 71.850 | 741 |
| 2022-07-08 | 4.838 | 5.000 | 4.810 | 4.820 | 72.300 | 97 |
| 2022-07-07 | 4.518 | 4.940 | 4.510 | 4.912 | 73.680 | 934 |
| 2022-07-06 | 4.370 | 4.492 | 4.360 | 4.415 | 66.225 | 327 |
| 2022-07-05 | 3.850 | 4.299 | 3.850 | 4.270 | 64.050 | 861 |
| 2022-07-01 | 3.800 | 3.950 | 3.800 | 3.860 | 57.900 | 27 |
| 2022-06-30 | 3.940 | 3.940 | 3.758 | 3.908 | 58.620 | 92 |
| 2022-06-29 | 4.230 | 4.230 | 3.975 | 3.975 | 59.625 | 8 |
| 2022-06-28 | 4.110 | 4.200 | 4.110 | 4.110 | 61.650 | 20 |
| 2022-06-27 | 4.275 | 4.275 | 3.972 | 4.040 | 60.600 | 439 |
| 2022-06-24 | 4.250 | 4.350 | 4.200 | 4.200 | 63.000 | 4 |
| 2022-06-23 | 4.010 | 4.079 | 3.960 | 4.040 | 60.600 | 91 |
| 2022-06-22 | 3.880 | 4.220 | 3.880 | 4.070 | 61.050 | 154 |
| 2022-06-21 | 3.840 | 4.090 | 3.840 | 4.020 | 60.300 | 2,014 |
| 2022-06-17 | 3.610 | 3.850 | 3.610 | 3.802 | 57.030 | 407 |
| 2022-06-16 | 3.360 | 3.440 | 3.360 | 3.440 | 51.600 | 267 |
| 2022-06-15 | 3.350 | 3.400 | 3.350 | 3.398 | 50.970 | 535 |
| 2022-06-14 | 3.360 | 3.360 | 3.260 | 3.330 | 49.950 | 5 |
| 2022-06-13 | 3.245 | 3.260 | 3.165 | 3.205 | 48.075 | 193 |
| 2022-06-10 | 3.490 | 3.490 | 3.403 | 3.420 | 51.300 | 106 |
| 2022-06-09 | 3.740 | 3.740 | 3.650 | 3.653 | 54.795 | 59 |
| 2022-06-08 | 3.830 | 4.010 | 3.810 | 3.810 | 57.150 | 11 |
| 2022-06-07 | 3.680 | 3.770 | 3.640 | 3.730 | 55.950 | 62 |
| 2022-06-06 | 3.902 | 3.940 | 3.658 | 3.658 | 54.870 | 171 |
| 2022-06-01 | 3.610 | 3.748 | 3.365 | 3.370 | 50.550 | 186 |
| 2022-05-31 | 3.720 | 3.720 | 3.520 | 3.590 | 53.850 | 151 |
| 2022-05-27 | 3.500 | 3.690 | 3.500 | 3.688 | 55.320 | 109 |
| 2022-05-26 | 3.250 | 3.490 | 3.210 | 3.468 | 52.020 | 26 |
| 2022-05-25 | 3.400 | 3.440 | 3.170 | 3.210 | 48.150 | 31 |
| 2022-05-24 | 3.220 | 3.220 | 3.070 | 3.110 | 46.650 | 0 |
| 2022-05-23 | 3.260 | 3.298 | 3.160 | 3.298 | 49.470 | 7 |
| 2022-05-20 | 3.230 | 3.230 | 3.020 | 3.030 | 45.450 | 12 |
| 2022-05-19 | 3.010 | 3.310 | 3.010 | 3.280 | 49.200 | 27 |
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.