La bourse ferme dans 6 h 33 min

MicroVision, Inc. (MVIS)

NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1,4800+0,0300 (+2,07 %)
À la clôture : 04:00PM EDT
1,4807 +0,00 (+0,05 %)
Échanges après Bourse : 07:54PM EDT
Durée:
02 mai 2023 - 02 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 mai 20241,45001,54001,41001,48001,48001 070 300
30 avr. 20241,50001,52001,45001,45001,45001 212 500
29 avr. 20241,53001,56001,48001,53001,53001 262 400
26 avr. 20241,45001,52001,42001,50001,50001 319 000
25 avr. 20241,45001,45001,39001,42001,42001 311 000
24 avr. 20241,42001,48001,41001,43001,43001 571 800
23 avr. 20241,40001,43001,38001,40001,40001 395 600
22 avr. 20241,43001,44001,34001,40001,40001 732 600
19 avr. 20241,46001,48001,39001,40001,40001 538 500
18 avr. 20241,43001,54001,41001,46001,46001 344 200
17 avr. 20241,49001,50001,41001,44001,44001 380 200
16 avr. 20241,50001,51001,46001,48001,48001 209 900
15 avr. 20241,65001,65001,50001,50001,50002 230 800
12 avr. 20241,64001,66001,60001,60001,60001 340 600
11 avr. 20241,64001,69001,61001,68001,68001 524 400
10 avr. 20241,68001,68001,60001,62001,62002 586 200
09 avr. 20241,73001,79001,68001,70001,70001 309 200
08 avr. 20241,70001,72001,66001,71001,71001 871 400
05 avr. 20241,65001,69001,61001,68001,68002 829 100
04 avr. 20241,71001,74001,65001,65001,65002 188 900
03 avr. 20241,70001,71001,62001,67001,67001 668 400
02 avr. 20241,81001,81001,69001,69001,69001 712 200
01 avr. 20241,84001,85001,75001,80001,80001 852 900
28 mars 20241,83001,90001,80001,84001,84002 136 700
27 mars 20241,73001,82001,70001,82001,82001 849 000
26 mars 20241,75001,79001,69001,69001,69001 748 700
25 mars 20241,76001,82001,72001,72001,72002 016 400
22 mars 20241,74001,75001,69001,70001,70001 760 000
21 mars 20241,83001,88001,69001,74001,74003 607 600
20 mars 20241,72001,84001,70001,81001,81003 231 500
19 mars 20241,80001,81001,68001,71001,71004 657 400
18 mars 20241,97001,98001,77001,78001,78005 581 800
15 mars 20242,09002,15001,91001,92001,92006 354 300
14 mars 20242,30002,31002,03002,08002,08006 932 500
13 mars 20242,30002,34002,24002,31002,31002 501 300
12 mars 20242,40002,40002,28002,33002,33001 949 600
11 mars 20242,50002,53002,36002,39002,39002 536 700
08 mars 20242,41002,70002,41002,47002,47006 809 300
07 mars 20242,24002,39002,18002,38002,38002 525 700
06 mars 20242,11002,28002,09002,18002,18002 638 100
05 mars 20242,10002,18002,04002,07002,07003 273 200
04 mars 20242,34002,37002,21002,23002,23001 832 500
01 mars 20242,35002,36002,26002,31002,31002 115 100
29 févr. 20242,25002,41002,17002,36002,36004 196 500
28 févr. 20242,28002,28002,15002,15002,15002 782 300
27 févr. 20242,10002,24002,09002,23002,23002 450 700
26 févr. 20242,00002,10001,99002,09002,09001 887 500
23 févr. 20242,06002,06002,00002,00002,00001 757 800
22 févr. 20242,10002,14002,04002,06002,06001 574 700
21 févr. 20242,20002,22002,08002,10002,10001 424 000
20 févr. 20242,27002,27002,10002,16002,16002 165 800
16 févr. 20242,38002,38002,23002,24002,24001 714 400
15 févr. 20242,43002,46002,32002,39002,39001 340 800
14 févr. 20242,43002,50002,39002,41002,41001 433 600
13 févr. 20242,52002,53002,38002,40002,40001 935 200
12 févr. 20242,56002,67002,56002,59002,59001 726 200
09 févr. 20242,52002,65002,50002,61002,61001 894 600
08 févr. 20242,38002,52002,36002,47002,47001 945 700
07 févr. 20242,39002,44002,35002,37002,37001 343 500
06 févr. 20242,34002,44002,34002,42002,42001 515 300
05 févr. 20242,39002,41002,33002,36002,36001 569 300
02 févr. 20242,39002,46002,34002,44002,44001 455 200
01 févr. 20242,43002,47002,34002,41002,41001 813 700
31 janv. 20242,45002,56002,37002,38002,38003 030 800
30 janv. 20242,54002,57002,44002,49002,49002 209 300
29 janv. 20242,38002,54002,36002,52002,52002 017 100
26 janv. 20242,39002,48002,32002,39002,39001 825 100
25 janv. 20242,39002,46002,35002,40002,40001 602 400
24 janv. 20242,40002,43002,31002,35002,35002 032 100
23 janv. 20242,39002,41002,28002,36002,36001 064 800
22 janv. 20242,28002,42002,25002,36002,36001 540 400
19 janv. 20242,27002,29002,15002,29002,29001 791 600
18 janv. 20242,26002,33002,22002,25002,25001 353 800
17 janv. 20242,24002,26002,17002,26002,26001 024 900
16 janv. 20242,40002,40002,23002,25002,25002 395 700
12 janv. 20242,50002,56002,43002,43002,43001 060 100
11 janv. 20242,60002,60002,40002,45002,45001 939 800
10 janv. 20242,64002,68002,55002,59002,59001 588 000
09 janv. 20242,69002,80002,63002,66002,66001 808 200
08 janv. 20242,63002,75002,60002,69002,69001 709 000
05 janv. 20242,55002,71002,52002,66002,66003 047 900
04 janv. 20242,50002,63002,48002,57002,57002 110 300
03 janv. 20242,55002,60002,48002,53002,53001 786 200
02 janv. 20242,60002,69002,57002,59002,59001 532 700
29 déc. 20232,76002,84002,62002,66002,66002 283 300
28 déc. 20232,68002,87002,66002,75002,75002 615 300
27 déc. 20232,80002,98002,68002,70002,70004 454 000
26 déc. 20232,55002,80002,55002,75002,75002 775 300
22 déc. 20232,54002,62002,51002,56002,56001 686 000
21 déc. 20232,61002,61002,51002,54002,54001 005 600
20 déc. 20232,78002,78002,50002,51002,51003 958 700
19 déc. 20232,67002,85002,63002,78002,78004 182 400
18 déc. 20232,64002,70002,56002,60002,60002 861 000
15 déc. 20232,70002,70002,55002,69002,69007 902 400
14 déc. 20232,63002,81002,59002,65002,65003 251 000
13 déc. 20232,39002,59002,32002,59002,59001 835 800
12 déc. 20232,37002,42002,33002,38002,38001 316 300
11 déc. 20232,57002,58002,32002,37002,37002 794 500
08 déc. 20232,57002,64002,51002,56002,56001 697 800
07 déc. 20232,65002,69002,56002,58002,58001 723 800
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...