MicroVision Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 3.840 | 3.850 | 3.660 | 3.670 | 55.050 | 49 |
| 2022-02-16 | 3.950 | 3.970 | 3.760 | 3.760 | 56.400 | 186 |
| 2022-02-15 | 3.640 | 3.980 | 3.640 | 3.900 | 58.500 | 267 |
| 2022-02-14 | 3.570 | 3.780 | 3.550 | 3.550 | 53.250 | 523 |
| 2022-02-11 | 3.890 | 3.890 | 3.665 | 3.665 | 54.975 | 374 |
| 2022-02-10 | 3.800 | 4.150 | 3.710 | 3.982 | 59.730 | 376 |
| 2022-02-09 | 3.620 | 3.940 | 3.570 | 3.870 | 58.050 | 662 |
| 2022-02-08 | 3.300 | 3.580 | 3.300 | 3.480 | 52.200 | 1,661 |
| 2022-02-07 | 3.180 | 3.380 | 3.180 | 3.288 | 49.320 | 787 |
| 2022-02-04 | 2.990 | 3.150 | 2.962 | 3.150 | 47.250 | 275 |
| 2022-02-03 | 3.050 | 3.115 | 3.000 | 3.000 | 45.000 | 184 |
| 2022-02-02 | 3.450 | 3.460 | 3.120 | 3.140 | 47.100 | 115 |
| 2022-02-01 | 3.430 | 3.430 | 3.260 | 3.370 | 50.550 | 578 |
| 2022-01-31 | 2.875 | 3.440 | 2.820 | 3.410 | 51.150 | 815 |
| 2022-01-28 | 2.790 | 2.810 | 2.640 | 2.788 | 41.820 | 318 |
| 2022-01-27 | 3.120 | 3.130 | 2.780 | 2.800 | 42.000 | 78 |
| 2022-01-26 | 3.130 | 3.380 | 3.070 | 3.310 | 49.650 | 94 |
| 2022-01-25 | 2.950 | 2.970 | 2.890 | 2.950 | 44.250 | 390 |
| 2022-01-24 | 2.950 | 2.970 | 2.650 | 2.970 | 44.550 | 975 |
| 2022-01-21 | 3.220 | 3.220 | 3.060 | 3.185 | 47.775 | 237 |
| 2022-01-20 | 3.520 | 3.625 | 3.490 | 3.540 | 53.100 | 136 |
| 2022-01-19 | 3.470 | 3.585 | 3.400 | 3.500 | 52.500 | 273 |
| 2022-01-18 | 3.740 | 3.790 | 3.570 | 3.598 | 53.970 | 216 |
| 2022-01-14 | 3.800 | 3.952 | 3.774 | 3.800 | 57.000 | 555 |
| 2022-01-13 | 4.200 | 4.200 | 3.970 | 4.010 | 60.150 | 149 |
| 2022-01-12 | 4.340 | 4.390 | 4.100 | 4.170 | 62.550 | 36 |
| 2022-01-11 | 4.140 | 4.340 | 4.120 | 4.270 | 64.050 | 89 |
| 2022-01-10 | 4.170 | 4.180 | 3.930 | 4.122 | 61.830 | 321 |
| 2022-01-07 | 4.420 | 4.590 | 4.270 | 4.270 | 64.050 | 326 |
| 2022-01-06 | 4.419 | 4.740 | 4.350 | 4.520 | 67.800 | 922 |
| 2022-01-05 | 5.570 | 5.570 | 5.050 | 5.060 | 75.900 | 461 |
| 2022-01-04 | 5.822 | 6.158 | 5.420 | 5.560 | 83.400 | 974 |
| 2021-12-31 | 5.270 | 5.390 | 5.160 | 5.170 | 77.550 | 101 |
| 2021-12-30 | 5.100 | 5.390 | 5.100 | 5.300 | 79.500 | 259 |
| 2021-12-29 | 5.400 | 5.400 | 5.215 | 5.284 | 79.260 | 193 |
| 2021-12-23 | 5.730 | 5.950 | 5.730 | 5.950 | 89.250 | 34 |
| 2021-12-22 | 5.740 | 5.770 | 5.660 | 5.660 | 84.900 | 4 |
| 2021-12-21 | 5.710 | 5.740 | 5.642 | 5.730 | 85.950 | 55 |
| 2021-12-20 | 5.780 | 5.790 | 5.580 | 5.590 | 83.850 | 166 |
| 2021-12-17 | 5.720 | 6.150 | 5.670 | 6.110 | 91.650 | 209 |
| 2021-12-16 | 6.240 | 6.240 | 5.835 | 5.862 | 87.930 | 74 |
| 2021-12-15 | 5.910 | 5.930 | 5.652 | 5.738 | 86.070 | 60 |
| 2021-12-14 | 5.887 | 6.120 | 5.862 | 5.905 | 88.575 | 221 |
| 2021-12-13 | 6.400 | 6.450 | 5.932 | 6.020 | 90.300 | 168 |
| 2021-12-10 | 6.820 | 6.850 | 6.410 | 6.470 | 97.043 | 320 |
| 2021-12-09 | 6.980 | 7.110 | 6.780 | 6.830 | 102.45 | 112 |
| 2021-12-08 | 7.140 | 7.285 | 6.902 | 7.220 | 108.30 | 103 |
| 2021-12-07 | 6.500 | 7.290 | 6.500 | 7.290 | 109.35 | 77 |
| 2021-12-06 | 6.280 | 6.470 | 5.970 | 6.470 | 97.050 | 41 |
| 2021-12-03 | 6.970 | 6.970 | 6.261 | 6.320 | 94.800 | 198 |
| 2021-12-02 | 6.750 | 6.918 | 6.535 | 6.680 | 100.20 | 283 |
| 2021-12-01 | 7.280 | 7.506 | 7.100 | 7.161 | 107.41 | 257 |
| 2021-11-30 | 7.038 | 7.070 | 6.580 | 6.860 | 102.90 | 261 |
| 2021-11-29 | 7.120 | 7.272 | 6.930 | 7.140 | 107.10 | 1,110 |
| 2021-11-26 | 7.060 | 7.160 | 6.890 | 7.000 | 105.00 | 286 |
| 2021-11-24 | 7.240 | 7.520 | 7.160 | 7.470 | 112.05 | 144 |
| 2021-11-23 | 7.530 | 7.530 | 7.045 | 7.215 | 108.23 | 89 |
| 2021-11-22 | 7.990 | 7.990 | 7.480 | 7.762 | 116.43 | 157 |
| 2021-11-19 | 8.010 | 8.108 | 7.940 | 7.940 | 119.10 | 174 |
| 2021-11-18 | 8.740 | 8.750 | 7.958 | 7.965 | 119.48 | 362 |
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.