MicroVision Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 1.090 | 1.090 | 0.991 | 1.010 | 15.144 | 2,173 |
| 2024-11-11 | 1.060 | 1.070 | 1.030 | 1.055 | 15.825 | 779 |
| 2024-11-08 | 1.040 | 1.070 | 1.040 | 1.055 | 15.825 | 1,501 |
| 2024-11-07 | 1.080 | 1.090 | 1.050 | 1.070 | 16.056 | 417 |
| 2024-11-06 | 1.000 | 1.090 | 1.000 | 1.050 | 15.744 | 234 |
| 2024-11-05 | 1.010 | 1.030 | 1.000 | 1.020 | 15.306 | 196 |
| 2024-11-04 | 1.060 | 1.060 | 1.010 | 1.020 | 15.294 | 972 |
| 2024-11-01 | 1.050 | 1.060 | 1.010 | 1.030 | 15.456 | 70 |
| 2024-10-31 | 1.020 | 1.020 | 0.997 | 1.020 | 15.300 | 165 |
| 2024-10-30 | 1.050 | 1.070 | 1.030 | 1.050 | 15.749 | 1,205 |
| 2024-10-29 | 1.100 | 1.100 | 1.050 | 1.058 | 15.873 | 906 |
| 2024-10-28 | 1.070 | 1.105 | 1.060 | 1.085 | 16.275 | 606 |
| 2024-10-25 | 1.095 | 1.110 | 1.080 | 1.081 | 16.217 | 368 |
| 2024-10-24 | 1.090 | 1.140 | 1.080 | 1.090 | 16.344 | 221 |
| 2024-10-23 | 1.110 | 1.120 | 1.070 | 1.081 | 16.215 | 167 |
| 2024-10-22 | 1.110 | 1.139 | 1.100 | 1.130 | 16.944 | 1,853 |
| 2024-10-21 | 1.125 | 1.130 | 1.080 | 1.101 | 16.520 | 563 |
| 2024-10-18 | 1.130 | 1.180 | 1.100 | 1.115 | 16.725 | 1,878 |
| 2024-10-17 | 1.180 | 1.180 | 1.010 | 1.119 | 16.782 | 3,383 |
| 2024-10-16 | 1.210 | 1.230 | 1.150 | 1.159 | 17.382 | 3,650 |
| 2024-10-15 | 1.340 | 1.350 | 1.190 | 1.190 | 17.856 | 4,541 |
| 2024-10-14 | 1.290 | 1.340 | 1.280 | 1.310 | 19.650 | 1,007 |
| 2024-10-11 | 1.230 | 1.251 | 1.190 | 1.251 | 18.758 | 436 |
| 2024-10-10 | 1.240 | 1.260 | 1.190 | 1.210 | 18.156 | 1,271 |
| 2024-10-09 | 1.226 | 1.320 | 1.220 | 1.290 | 19.350 | 2,061 |
| 2024-10-08 | 1.280 | 1.298 | 1.251 | 1.260 | 18.893 | 938 |
| 2024-10-07 | 1.180 | 1.270 | 1.180 | 1.251 | 18.758 | 895 |
| 2024-10-04 | 1.150 | 1.200 | 1.150 | 1.180 | 17.700 | 264 |
| 2024-10-03 | 1.190 | 1.190 | 1.120 | 1.160 | 17.394 | 636 |
| 2024-10-02 | 1.060 | 1.200 | 1.060 | 1.160 | 17.406 | 144 |
| 2024-10-01 | 1.130 | 1.169 | 1.130 | 1.130 | 16.947 | 221 |
| 2024-09-30 | 1.140 | 1.160 | 1.105 | 1.110 | 16.650 | 555 |
| 2024-09-27 | 1.215 | 1.220 | 1.150 | 1.169 | 17.537 | 788 |
| 2024-09-26 | 1.210 | 1.248 | 1.200 | 1.210 | 18.156 | 1,065 |
| 2024-09-25 | 1.129 | 1.168 | 1.120 | 1.168 | 17.520 | 174 |
| 2024-09-24 | 1.060 | 1.125 | 1.030 | 1.120 | 16.800 | 1,450 |
| 2024-09-23 | 1.130 | 1.130 | 1.060 | 1.080 | 16.200 | 217 |
| 2024-09-20 | 1.150 | 1.160 | 1.110 | 1.110 | 16.656 | 645 |
| 2024-09-19 | 1.170 | 1.190 | 1.130 | 1.150 | 17.256 | 221 |
| 2024-09-18 | 1.150 | 1.205 | 1.140 | 1.182 | 17.730 | 579 |
| 2024-09-17 | 1.080 | 1.131 | 1.071 | 1.085 | 16.275 | 336 |
| 2024-09-16 | 0.974 | 1.075 | 0.970 | 1.070 | 16.050 | 1,799 |
| 2024-09-13 | 0.975 | 0.985 | 0.965 | 0.983 | 14.739 | 296 |
| 2024-09-12 | 1.009 | 1.009 | 0.968 | 0.980 | 14.700 | 549 |
| 2024-09-11 | 1.069 | 1.080 | 0.948 | 0.990 | 14.849 | 663 |
| 2024-09-10 | 0.996 | 1.120 | 0.970 | 1.015 | 15.225 | 1,810 |
| 2024-09-09 | 0.960 | 0.998 | 0.950 | 0.955 | 14.328 | 953 |
| 2024-09-06 | 0.951 | 1.000 | 0.935 | 0.936 | 14.034 | 1,520 |
| 2024-09-05 | 0.901 | 0.943 | 0.898 | 0.943 | 14.145 | 644 |
| 2024-09-04 | 0.900 | 0.903 | 0.886 | 0.891 | 13.371 | 298 |
| 2024-09-03 | 0.940 | 0.962 | 0.906 | 0.912 | 13.682 | 449 |
| 2024-08-30 | 0.912 | 0.941 | 0.910 | 0.924 | 13.854 | 440 |
| 2024-08-29 | 0.900 | 0.927 | 0.900 | 0.920 | 13.799 | 374 |
| 2024-08-28 | 0.910 | 0.917 | 0.875 | 0.875 | 13.131 | 1,341 |
| 2024-08-27 | 0.930 | 0.945 | 0.911 | 0.917 | 13.752 | 353 |
| 2024-08-23 | 0.920 | 0.990 | 0.920 | 0.956 | 14.343 | 3,340 |
| 2024-08-22 | 0.906 | 0.928 | 0.905 | 0.915 | 13.731 | 135 |
| 2024-08-21 | 0.900 | 0.927 | 0.900 | 0.917 | 13.755 | 250 |
| 2024-08-20 | 0.940 | 0.940 | 0.887 | 0.892 | 13.380 | 190 |
| 2024-08-19 | 0.946 | 0.950 | 0.928 | 0.943 | 14.150 | 2,538 |
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.