Italia markets closed

MicroVision, Inc. (MVIS)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1,4825-0,0175 (-1,17%)
In data: 12:50PM EDT. Mercato aperto.
Periodo di tempo:
16 apr 2023 - 16 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 apr 20241,65001,51001,46031,48251,4825691.174
15 apr 20241,65001,65001,50001,50001,50002.225.300
12 apr 20241,64001,66001,60001,60001,60001.340.600
11 apr 20241,64001,69001,61001,68001,68001.524.400
10 apr 20241,68001,68001,60001,62001,62002.586.200
09 apr 20241,73001,79001,68001,70001,70001.309.200
08 apr 20241,70001,72001,66001,71001,71001.871.400
05 apr 20241,65001,69001,61001,68001,68002.829.100
04 apr 20241,71001,74001,65001,65001,65002.188.900
03 apr 20241,70001,71001,62001,67001,67001.668.400
02 apr 20241,81001,81001,69001,69001,69001.712.200
01 apr 20241,84001,85001,75001,80001,80001.852.900
28 mar 20241,83001,90001,80001,84001,84002.136.700
27 mar 20241,73001,82001,70001,82001,82001.849.000
26 mar 20241,75001,79001,69001,69001,69001.748.700
25 mar 20241,76001,82001,72001,72001,72002.016.400
22 mar 20241,74001,75001,69001,70001,70001.760.000
21 mar 20241,83001,88001,69001,74001,74003.607.600
20 mar 20241,72001,84001,70001,81001,81003.231.500
19 mar 20241,80001,81001,68001,71001,71004.657.400
18 mar 20241,97001,98001,77001,78001,78005.581.800
15 mar 20242,09002,15001,91001,92001,92006.354.300
14 mar 20242,30002,31002,03002,08002,08006.932.500
13 mar 20242,30002,34002,24002,31002,31002.501.300
12 mar 20242,40002,40002,28002,33002,33001.949.600
11 mar 20242,50002,53002,36002,39002,39002.536.700
08 mar 20242,41002,70002,41002,47002,47006.809.300
07 mar 20242,24002,39002,18002,38002,38002.525.700
06 mar 20242,11002,28002,09002,18002,18002.638.100
05 mar 20242,10002,18002,04002,07002,07003.273.200
04 mar 20242,34002,37002,21002,23002,23001.832.500
01 mar 20242,35002,36002,26002,31002,31002.115.100
29 feb 20242,25002,41002,17002,36002,36004.196.500
28 feb 20242,28002,28002,15002,15002,15002.782.300
27 feb 20242,10002,24002,09002,23002,23002.450.700
26 feb 20242,00002,10001,99002,09002,09001.887.500
23 feb 20242,06002,06002,00002,00002,00001.757.800
22 feb 20242,10002,14002,04002,06002,06001.574.700
21 feb 20242,20002,22002,08002,10002,10001.424.000
20 feb 20242,27002,27002,10002,16002,16002.165.800
16 feb 20242,38002,38002,23002,24002,24001.714.400
15 feb 20242,43002,46002,32002,39002,39001.340.800
14 feb 20242,43002,50002,39002,41002,41001.433.600
13 feb 20242,52002,53002,38002,40002,40001.935.200
12 feb 20242,56002,67002,56002,59002,59001.726.200
09 feb 20242,52002,65002,50002,61002,61001.894.600
08 feb 20242,38002,52002,36002,47002,47001.945.700
07 feb 20242,39002,44002,35002,37002,37001.343.500
06 feb 20242,34002,44002,34002,42002,42001.515.300
05 feb 20242,39002,41002,33002,36002,36001.569.300
02 feb 20242,39002,46002,34002,44002,44001.455.200
01 feb 20242,43002,47002,34002,41002,41001.813.700
31 gen 20242,45002,56002,37002,38002,38003.030.800
30 gen 20242,54002,57002,44002,49002,49002.209.300
29 gen 20242,38002,54002,36002,52002,52002.017.100
26 gen 20242,39002,48002,32002,39002,39001.825.100
25 gen 20242,39002,46002,35002,40002,40001.602.400
24 gen 20242,40002,43002,31002,35002,35002.032.100
23 gen 20242,39002,41002,28002,36002,36001.064.800
22 gen 20242,28002,42002,25002,36002,36001.540.400
19 gen 20242,27002,29002,15002,29002,29001.791.600
18 gen 20242,26002,33002,22002,25002,25001.353.800
17 gen 20242,24002,26002,17002,26002,26001.024.900
16 gen 20242,40002,40002,23002,25002,25002.395.700
12 gen 20242,50002,56002,43002,43002,43001.060.100
11 gen 20242,60002,60002,40002,45002,45001.939.800
10 gen 20242,64002,68002,55002,59002,59001.588.000
09 gen 20242,69002,80002,63002,66002,66001.808.200
08 gen 20242,63002,75002,60002,69002,69001.709.000
05 gen 20242,55002,71002,52002,66002,66003.047.900
04 gen 20242,50002,63002,48002,57002,57002.110.300
03 gen 20242,55002,60002,48002,53002,53001.786.200
02 gen 20242,60002,69002,57002,59002,59001.532.700
29 dic 20232,76002,84002,62002,66002,66002.283.300
28 dic 20232,68002,87002,66002,75002,75002.615.300
27 dic 20232,80002,98002,68002,70002,70004.454.000
26 dic 20232,55002,80002,55002,75002,75002.775.300
22 dic 20232,54002,62002,51002,56002,56001.686.000
21 dic 20232,61002,61002,51002,54002,54001.005.600
20 dic 20232,78002,78002,50002,51002,51003.958.700
19 dic 20232,67002,85002,63002,78002,78004.182.400
18 dic 20232,64002,70002,56002,60002,60002.861.000
15 dic 20232,70002,70002,55002,69002,69007.902.400
14 dic 20232,63002,81002,59002,65002,65003.251.000
13 dic 20232,39002,59002,32002,59002,59001.835.800
12 dic 20232,37002,42002,33002,38002,38001.316.300
11 dic 20232,57002,58002,32002,37002,37002.794.500
08 dic 20232,57002,64002,51002,56002,56001.697.800
07 dic 20232,65002,69002,56002,58002,58001.723.800
06 dic 20232,55002,75002,53002,60002,60003.169.900
05 dic 20232,73002,73002,47002,49002,49002.631.200
04 dic 20232,71002,75002,64002,71002,71002.151.400
01 dic 20232,53002,71002,48002,69002,69002.747.600
30 nov 20232,60002,66002,51002,52002,52004.702.200
29 nov 20232,55002,68002,51002,57002,57001.980.400
28 nov 20232,57002,57002,45002,53002,53001.900.300
27 nov 20232,48002,60002,45002,57002,57002.381.000
24 nov 20232,45002,54002,40002,50002,5000982.900
22 nov 20232,29002,45002,28002,43002,43001.827.300
21 nov 20232,36002,38002,22002,27002,27001.353.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...