MicroVision Inc. Common Stockのデータ

MicroVision Inc. Common Stockの基本情報

名前 MicroVision Inc. Common Stock
ティッカー MVIS
国 United States
上場年 1996.0
セクター Capital Goods

MicroVision Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 24.18 19.55 19.95 23.72 26015200.0 23.72
2021-02-12 19.38 16.85 17.52 18.33 14541700.0 18.33
2021-02-11 21.75 17.0 19.68 18.31 43565400.0 18.31
2021-02-10 15.65 13.08 15.31 14.0 17372700.0 14.0
2021-02-09 16.19 14.06 14.06 14.9 16121900.0 14.9
2021-02-08 15.53 12.18 12.54 14.72 29250300.0 14.72
2021-02-05 12.4 9.83 10.5 11.54 26994100.0 11.54
2021-02-04 10.88 8.82 9.15 10.33 24668700.0 10.33
2021-02-03 9.84 8.0 8.05 9.26 33647000.0 9.26
2021-02-02 8.13 7.1 7.44 7.63 13461000.0 7.63
2021-02-01 7.58 6.85 7.31 7.37 10596300.0 7.37
2021-01-29 7.45 6.82 7.29 7.11 8711300.0 7.11
2021-01-28 8.09 7.11 7.91 7.24 11122700.0 7.24
2021-01-27 8.41 7.3 7.71 7.43 14663100.0 7.43
2021-01-26 8.48 7.21 7.33 8.14 23376900.0 8.14
2021-01-25 7.61 6.66 6.8 7.25 14233200.0 7.25
2021-01-22 6.82 6.54 6.64 6.76 5915300.0 6.76
2021-01-21 6.89 6.28 6.89 6.79 7615300.0 6.79
2021-01-20 7.45 6.62 7.07 6.87 11041300.0 6.87
2021-01-19 7.18 6.51 6.9 7.05 12545900.0 7.05
2021-01-15 7.48 6.46 6.59 6.61 22289200.0 6.61
2021-01-14 7.0 6.06 6.56 6.6 26727400.0 6.6
2021-01-13 6.98 5.37 5.59 6.55 29358000.0 6.55
2021-01-12 5.97 5.48 5.89 5.6 8302600.0 5.6
2021-01-11 6.29 5.78 5.83 5.85 9883700.0 5.85
2021-01-08 6.24 5.65 6.16 5.9 11316600.0 5.9
2021-01-07 6.31 5.38 5.4 5.91 20313300.0 5.91
2021-01-06 5.75 5.06 5.54 5.23 19778900.0 5.23
2021-01-05 5.6 4.86 4.94 5.52 19221100.0 5.52
2021-01-04 6.06 5.11 5.5 5.21 13473800.0 5.21
2020-12-31 6.2 5.07 6.14 5.38 20429000.0 5.38
2020-12-30 6.63 5.97 6.01 6.18 14591000.0 6.18
2020-12-29 6.71 5.88 6.6 6.32 15701400.0 6.32
2020-12-28 7.66 6.51 6.82 6.71 31389100.0 6.71
2020-12-24 7.07 5.9 7.02 6.55 20711000.0 6.55
2020-12-23 8.4 6.54 8.35 6.65 59658900.0 6.65
2020-12-22 9.74 6.25 6.54 9.27 158981900.0 9.27
2020-12-21 5.78 4.8 4.92 5.77 24562500.0 5.77
2020-12-18 5.83 4.87 5.29 5.05 39723700.0 5.05
2020-12-17 5.25 3.9 3.98 4.99 34564400.0 4.99
2020-12-16 4.11 3.68 3.88 4.01 13580400.0 4.01
2020-12-15 4.21 3.15 3.22 4.21 45141300.0 4.21
2020-12-14 3.28 2.88 3.03 3.13 14045400.0 3.13
2020-12-11 2.85 2.63 2.72 2.82 5291100.0 2.82
2020-12-10 2.73 2.57 2.6 2.7 3105200.0 2.7
2020-12-09 2.7 2.52 2.7 2.63 4174600.0 2.63
2020-12-08 2.77 2.56 2.77 2.65 4450700.0 2.65
2020-12-07 2.79 2.48 2.78 2.69 9417000.0 2.69
2020-12-04 2.7 2.38 2.41 2.68 8669900.0 2.68
2020-12-03 2.42 2.37 2.39 2.38 1880600.0 2.38
2020-12-02 2.45 2.3 2.43 2.39 3586300.0 2.39
2020-12-01 2.5 2.28 2.32 2.45 4879400.0 2.45
2020-11-30 2.32 2.2 2.29 2.31 2853600.0 2.31
2020-11-27 2.38 2.2 2.24 2.3 2076200.0 2.3
2020-11-25 2.28 2.18 2.24 2.27 2213100.0 2.27
2020-11-24 2.37 2.13 2.34 2.28 5906600.0 2.28
2020-11-23 2.33 2.09 2.09 2.31 8414000.0 2.31
2020-11-20 2.08 1.9 1.92 2.03 4791900.0 2.03
2020-11-19 1.97 1.88 1.91 1.92 3965900.0 1.92
2020-11-18 2.05 1.94 1.94 1.97 3285600.0 1.97
2020-11-17 1.97 1.9 1.92 1.94 2839000.0 1.94
2020-11-16 2.0 1.84 1.84 1.91 4415300.0 1.91
2020-11-13 1.87 1.81 1.85 1.83 2154800.0 1.83
2020-11-12 1.9 1.82 1.82 1.87 3938200.0 1.87
2020-11-11 1.89 1.8 1.86 1.82 2121800.0 1.82
2020-11-10 1.9 1.78 1.79 1.83 3238900.0 1.83
2020-11-09 1.92 1.77 1.81 1.83 3470500.0 1.83
2020-11-06 1.9 1.78 1.9 1.86 3025100.0 1.86
2020-11-05 1.96 1.87 1.89 1.91 2920400.0 1.91
2020-11-04 1.98 1.79 1.92 1.91 4584500.0 1.91
2020-11-03 1.92 1.63 1.63 1.84 7187500.0 1.84
2020-11-02 1.75 1.52 1.75 1.61 6929000.0 1.61
2020-10-30 1.89 1.7 1.78 1.73 8371300.0 1.73
2020-10-29 2.48 2.18 2.43 2.21 7920900.0 2.21
2020-10-28 2.54 2.36 2.51 2.41 4104200.0 2.41
2020-10-27 2.65 2.5 2.59 2.63 3546800.0 2.63
2020-10-26 2.76 2.5 2.55 2.54 7993800.0 2.54
2020-10-23 2.46 2.34 2.4 2.44 2829700.0 2.44
2020-10-22 2.43 2.34 2.43 2.38 2164200.0 2.38
2020-10-21 2.46 2.36 2.41 2.4 2779100.0 2.4
2020-10-20 2.51 2.34 2.45 2.34 3476700.0 2.34
2020-10-19 2.59 2.38 2.38 2.43 5330500.0 2.43
2020-10-16 2.5 2.32 2.4 2.36 5884400.0 2.36
2020-10-15 2.52 2.31 2.45 2.4 5136000.0 2.4
2020-10-14 2.72 2.4 2.7 2.49 8946700.0 2.49
2020-10-13 2.76 2.45 2.45 2.66 9169900.0 2.66
2020-10-12 2.61 2.42 2.55 2.47 5623400.0 2.47
2020-10-09 2.89 2.33 2.67 2.61 36606000.0 2.61
2020-10-08 2.27 1.9 2.14 2.24 11262700.0 2.24
2020-10-07 2.29 2.11 2.18 2.12 6061400.0 2.12
2020-10-06 2.23 2.08 2.1 2.13 3857900.0 2.13
2020-10-05 2.18 2.01 2.12 2.08 2747300.0 2.08
2020-10-02 2.08 1.97 2.01 2.03 2274700.0 2.03
2020-10-01 2.13 1.95 1.97 2.1 4922600.0 2.1
2020-09-30 1.97 1.88 1.9 1.95 1974200.0 1.95
2020-09-29 2.0 1.82 1.93 1.91 2688400.0 1.91
2020-09-28 1.99 1.88 1.95 1.93 2514700.0 1.93
2020-09-25 2.04 1.83 1.83 1.91 4142200.0 1.91
2020-09-24 1.96 1.75 1.84 1.83 3146400.0 1.83
2020-09-23 2.06 1.75 2.05 1.86 5786400.0 1.86
2020-09-22 2.26 1.97 2.08 2.06 10872600.0 2.06
2020-09-21 2.15 1.71 1.72 2.06 17465300.0 2.06
2020-09-18 1.8 1.61 1.7 1.77 6295900.0 1.77
2020-09-17 1.69 1.57 1.6 1.67 2166700.0 1.67
2020-09-16 1.72 1.6 1.69 1.64 2725000.0 1.64
2020-09-15 1.8 1.63 1.73 1.7 3000900.0 1.7
2020-09-14 1.75 1.5 1.54 1.68 5739400.0 1.68
2020-09-11 1.58 1.5 1.57 1.52 2159100.0 1.52
2020-09-10 1.58 1.5 1.54 1.53 1596200.0 1.53
2020-09-09 1.59 1.48 1.5 1.54 2297700.0 1.54
2020-09-08 1.5 1.38 1.4 1.49 1977200.0 1.49
2020-09-04 1.51 1.36 1.47 1.48 3072200.0 1.48
2020-09-03 1.6 1.49 1.54 1.5 2361700.0 1.5
2020-09-02 1.6 1.48 1.6 1.56 2304900.0 1.56
2020-09-01 1.67 1.48 1.56 1.59 4302700.0 1.59
2020-08-31 1.73 1.55 1.7 1.58 3173000.0 1.58
2020-08-28 1.71 1.61 1.63 1.68 4176600.0 1.68
2020-08-27 1.79 1.54 1.56 1.6 11352000.0 1.6
2020-08-26 1.63 1.31 1.32 1.53 11455500.0 1.53
2020-08-25 1.38 1.25 1.25 1.32 10889600.0 1.32
2020-08-24 1.37 1.25 1.37 1.28 6044200.0 1.28
2020-08-21 1.45 1.35 1.43 1.38 3837700.0 1.38
2020-08-20 1.51 1.41 1.5 1.42 3297000.0 1.42
2020-08-19 1.54 1.42 1.47 1.5 3980700.0 1.5
2020-08-18 1.49 1.42 1.49 1.45 2787000.0 1.45
2020-08-17 1.53 1.42 1.53 1.47 4026500.0 1.47
2020-08-14 1.52 1.45 1.48 1.5 2551600.0 1.5
2020-08-13 1.56 1.27 1.32 1.52 9050900.0 1.52
2020-08-12 1.55 1.36 1.52 1.42 8283300.0 1.42
2020-08-11 1.68 1.5 1.6 1.54 8937800.0 1.54
2020-08-10 1.75 1.5 1.74 1.52 12534100.0 1.52
2020-08-07 1.84 1.7 1.84 1.71 9974700.0 1.71
2020-08-06 2.08 1.68 1.78 1.89 22518900.0 1.89
2020-08-05 3.04 2.51 3.0 2.53 40088600.0 2.53
2020-08-04 2.64 2.04 2.15 2.54 25540600.0 2.54
2020-08-03 2.11 1.98 2.07 2.0 4577000.0 2.0
2020-07-31 2.19 1.97 2.04 2.02 6440200.0 2.02
2020-07-30 2.07 1.73 1.89 2.04 7889800.0 2.04
2020-07-29 2.03 1.86 1.99 1.89 6161500.0 1.89
2020-07-28 2.08 1.96 2.04 2.03 4435300.0 2.03
2020-07-27 2.2 2.0 2.06 2.06 6070400.0 2.06
2020-07-24 2.11 1.91 1.99 2.0 5973400.0 2.0
2020-07-23 2.21 2.02 2.21 2.08 7423100.0 2.08
2020-07-22 2.48 1.83 1.91 2.26 23695800.0 2.26
2020-07-21 2.46 2.05 2.44 2.15 15835600.0 2.15
2020-07-20 2.99 2.26 2.88 2.39 24318800.0 2.39
2020-07-17 3.45 2.67 2.75 2.71 83554300.0 2.71
2020-07-16 2.47 1.8 1.96 2.33 37666200.0 2.33
2020-07-15 1.95 1.73 1.79 1.9 15918200.0 1.9
2020-07-14 1.7 1.57 1.6 1.67 5977200.0 1.67
2020-07-13 1.8 1.5 1.53 1.56 19104100.0 1.56
2020-07-10 1.6 1.44 1.47 1.5 8445200.0 1.5
2020-07-09 1.53 1.47 1.51 1.49 2854700.0 1.49
2020-07-08 1.54 1.47 1.48 1.51 3004100.0 1.51
2020-07-07 1.53 1.44 1.52 1.45 3391600.0 1.45
2020-07-06 1.55 1.48 1.53 1.54 3624900.0 1.54
2020-07-02 1.61 1.43 1.5 1.47 7180600.0 1.47
2020-07-01 1.55 1.37 1.38 1.45 6731600.0 1.45
2020-06-30 1.43 1.34 1.34 1.36 3264200.0 1.36
2020-06-29 1.4 1.28 1.35 1.34 3246700.0 1.34
2020-06-26 1.48 1.3 1.47 1.32 5777500.0 1.32
2020-06-25 1.48 1.34 1.39 1.43 4788100.0 1.43
2020-06-24 1.49 1.23 1.38 1.46 12143700.0 1.46
2020-06-23 1.7 1.38 1.64 1.47 13514600.0 1.47
2020-06-22 1.9 1.5 1.66 1.74 33771400.0 1.74
2020-06-19 1.49 1.28 1.32 1.49 19938200.0 1.49
2020-06-18 1.38 1.16 1.2 1.29 17346200.0 1.29
2020-06-17 1.24 1.1 1.14 1.21 9233100.0 1.21
2020-06-16 1.15 1.09 1.15 1.11 4986400.0 1.11
2020-06-15 1.2 1.05 1.1 1.1 5218000.0 1.1
2020-06-12 1.17 1.02 1.1 1.14 6773700.0 1.14
2020-06-11 1.14 1.0 1.05 1.0 7886300.0 1.0
2020-06-10 1.35 1.13 1.33 1.19 11803300.0 1.19
2020-06-09 1.35 0.97 1.02 1.25 35002900.0 1.25
2020-06-08 1.06 1.0 1.04 1.02 7095400.0 1.02
2020-06-05 1.03 0.98 1.01 1.02 6902100.0 1.02
2020-06-04 1.08 1.0 1.02 1.04 11677800.0 1.04
2020-06-03 1.05 0.96 0.98 0.99 11346600.0 0.99
2020-06-02 1.0 0.9 0.93 0.96 11176500.0 0.96
2020-06-01 1.0 0.84 0.87 0.96 11297700.0 0.96
2020-05-29 0.9 0.86 0.89 0.88 3543700.0 0.88
2020-05-28 0.94 0.89 0.93 0.9 4426500.0 0.9
2020-05-27 0.95 0.87 0.91 0.94 7124500.0 0.94
2020-05-26 0.98 0.91 0.97 0.94 10165600.0 0.94
2020-05-22 1.0 0.96 0.96 0.98 6792600.0 0.98
2020-05-21 1.02 0.97 1.01 0.99 8465500.0 0.99
2020-05-20 1.09 1.0 1.02 1.03 15635200.0 1.03
2020-05-19 1.17 0.84 0.91 1.01 58584300.0 1.01
2020-05-18 1.0 0.84 0.88 0.9 28391500.0 0.9
2020-05-15 0.86 0.8 0.85 0.84 9360600.0 0.84
2020-05-14 0.9 0.76 0.8 0.9 19471200.0 0.9
2020-05-13 0.87 0.78 0.82 0.83 25212600.0 0.83
2020-05-12 1.22 0.83 1.01 0.92 150060900.0 0.92
2020-05-11 0.9 0.72 0.83 0.84 58525500.0 0.84
2020-05-08 0.82 0.55 0.57 0.77 83259500.0 0.77
2020-05-07 1.06 0.8 0.88 0.84 84595000.0 0.84
2020-05-06 1.4 1.02 1.39 1.13 87220000.0 1.13
2020-05-05 1.82 0.98 1.69 1.3 268930200.0 1.3
2020-05-04 1.14 0.79 0.89 1.1 206588200.0 1.1
2020-05-01 0.53 0.38 0.44 0.44 70666200.0 0.44
2020-04-30 0.44 0.27 0.32 0.35 35062400.0 0.35
2020-04-29 0.33 0.24 0.25 0.32 20767600.0 0.32
2020-04-28 0.26 0.25 0.26 0.25 2307900.0 0.25
2020-04-27 0.27 0.24 0.25 0.26 4062200.0 0.26
2020-04-24 0.25 0.23 0.24 0.25 4005300.0 0.25
2020-04-23 0.31 0.23 0.27 0.25 18382300.0 0.25
2020-04-22 0.24 0.22 0.24 0.23 4083500.0 0.23
2020-04-21 0.26 0.22 0.26 0.24 2814400.0 0.24
2020-04-20 0.28 0.24 0.26 0.25 2791900.0 0.25
2020-04-17 0.27 0.25 0.27 0.27 2098300.0 0.27
2020-04-16 0.27 0.24 0.25 0.25 2677300.0 0.25
2020-04-15 0.3 0.24 0.29 0.26 6128200.0 0.26
2020-04-14 0.34 0.21 0.21 0.32 16134800.0 0.32
2020-04-13 0.22 0.2 0.21 0.22 3298400.0 0.22
2020-04-09 0.23 0.21 0.23 0.21 3539000.0 0.21
2020-04-08 0.23 0.2 0.2 0.23 1698500.0 0.23
2020-04-07 0.23 0.21 0.23 0.23 2155200.0 0.23
2020-04-06 0.27 0.19 0.21 0.22 5805200.0 0.22
2020-04-03 0.24 0.19 0.23 0.21 3675000.0 0.21
2020-04-02 0.33 0.2 0.22 0.22 18164100.0 0.22
2020-04-01 0.57 0.17 0.17 0.2 50885400.0 0.2
2020-03-31 0.19 0.17 0.19 0.17 935800.0 0.17
2020-03-30 0.19 0.17 0.19 0.18 1225900.0 0.18
2020-03-27 0.2 0.18 0.19 0.19 586900.0 0.19
2020-03-26 0.2 0.18 0.2 0.2 839800.0 0.2
2020-03-25 0.2 0.18 0.19 0.19 1033100.0 0.19
2020-03-24 0.19 0.17 0.19 0.19 714600.0 0.19
2020-03-23 0.19 0.16 0.18 0.17 886100.0 0.17
2020-03-20 0.21 0.17 0.18 0.18 913600.0 0.18
2020-03-19 0.18 0.16 0.16 0.18 1066300.0 0.18
2020-03-18 0.18 0.16 0.18 0.17 924900.0 0.17
2020-03-17 0.19 0.16 0.18 0.17 1020400.0 0.17
2020-03-16 0.18 0.15 0.18 0.17 1171400.0 0.17
2020-03-13 0.23 0.18 0.22 0.18 2001600.0 0.18
2020-03-12 0.23 0.19 0.22 0.2 2333000.0 0.2
2020-03-11 0.26 0.23 0.26 0.23 1196400.0 0.23
2020-03-10 0.28 0.23 0.28 0.24 1153800.0 0.24
2020-03-09 0.28 0.22 0.28 0.24 1707900.0 0.24
2020-03-06 0.3 0.27 0.3 0.28 1189700.0 0.28
2020-03-05 0.32 0.29 0.29 0.29 1579100.0 0.29
2020-03-04 0.34 0.27 0.28 0.32 3777000.0 0.32
2020-03-03 0.44 0.29 0.31 0.37 9981500.0 0.37
2020-03-02 0.3 0.25 0.26 0.3 2230500.0 0.3
2020-02-28 0.28 0.25 0.27 0.25 2100900.0 0.25
2020-02-27 0.3 0.25 0.29 0.28 2915000.0 0.28
2020-02-26 0.31 0.26 0.3 0.27 8481900.0 0.27
2020-02-25 0.62 0.58 0.62 0.58 2254800.0 0.58
2020-02-24 0.64 0.6 0.64 0.62 287800.0 0.62
2020-02-21 0.69 0.65 0.67 0.66 253800.0 0.66
2020-02-20 0.67 0.63 0.63 0.67 234200.0 0.67
2020-02-19 0.64 0.6 0.61 0.63 277500.0 0.63
2020-02-18 0.61 0.59 0.61 0.61 186300.0 0.61