Premium
Microvision Inc (MVIS)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.33 | -21.7105263158 | 1.52 | 1.62 | 1.15 | 8039760 | 1.32805117 | CS |
| 4 | 0.3761 | 46.20960806 | 0.8139 | 1.72 | 0.8 | 10440186 | 1.23994166 | CS |
| 12 | 0.07 | 6.25 | 1.12 | 1.72 | 0.8 | 4868515 | 1.13523025 | CS |
| 26 | -0.09 | -7.03125 | 1.28 | 1.72 | 0.8 | 3211946 | 1.1129714 | CS |
| 52 | -1.21 | -50.4166666667 | 2.4 | 2.7 | 0.8 | 2813537 | 1.33775553 | CS |
| 156 | -3.01 | -71.6666666667 | 4.2 | 8.2 | 0.8 | 3015080 | 3.02983376 | CS |
| 260 | 0.4428 | 59.26124197 | 0.7472 | 28 | 0.153 | 6766213 | 7.47328997 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736811300 | 1.19 | -0.08 | -6.30 | 1.21 | 1.22 | 1.11 | 5603274 |
| 1736552100 | 1.27 | 0.08 | 6.72 | 1.17 | 1.297 | 1.15 | 5125922 |
| 1736379300 | 1.19 | -0.21 | -15.00 | 1.36 | 1.3799999 | 1.18 | 7383780 |
| 1736292900 | 1.4 | 0.01 | 0.72 | 1.44 | 1.62 | 1.36 | 9965169 |
| 1736206500 | 1.3899999 | -0.11 | -7.33 | 1.52 | 1.585 | 1.345 | 9684169 |
| 1735947300 | 1.5 | 0.14 | 10.29 | 1.3899999 | 1.5 | 1.32 | 8232178 |
| 1735860900 | 1.36 | 0.05 | 3.82 | 1.3799999 | 1.41 | 1.295 | 7950501 |
| 1735688100 | 1.31 | -0.33 | -20.12 | 1.61 | 1.61 | 1.28 | 12302048 |
| 1735601700 | 1.6399999 | 0.13 | 8.61 | 1.58 | 1.72 | 1.4 | 15086769 |
| 1735342500 | 1.51 | 0.12 | 8.63 | 1.57 | 1.61 | 1.25 | 17785296 |
| 1735256100 | 1.3899999 | 0.28 | 25.23 | 1.11 | 1.43 | 1.08 | 14027736 |
| 1735077840 | 1.11 | 0.01 | 0.91 | 1.12 | 1.22 | 1.1 | 5913176 |
| 1734996900 | 1.1 | 0.11 | 11.64 | 1.018 | 1.1399999 | 0.9829 | 8148362 |
| 1734737700 | 0.9853 | 0.0372 | 3.92 | 0.97 | 1.05 | 0.94 | 10156480 |
| 1734651300 | 0.9481 | 0.043 | 4.75 | 1.01 | 1.15 | 0.9335 | 14401193 |
| 1734564900 | 0.9051 | 0.0951 | 11.74 | 0.8199999 | 1.07 | 0.8199999 | 24784163 |
| 1734478500 | 0.81 | -0.0186 | -2.24 | 0.83 | 0.8375 | 0.8001 | 2644926 |
| 1734392100 | 0.8286 | 0.0121 | 1.48 | 0.8139 | 0.8511 | 0.8 | 3891301 |
| 1734132900 | 0.8165 | -0.0153 | -1.84 | 0.8318 | 0.84 | 0.8 | 4468063 |
| 1734046500 | 0.8318 | -0.0454 | -5.18 | 0.87 | 0.88 | 0.8305 | 3413741 |
| 1733960100 | 0.8772 | 0.0077 | 0.89 | 0.895 | 0.895 | 0.85 | 1864062 |
| 1733873700 | 0.8695 | -0.0201 | -2.26 | 0.8888 | 0.8889 | 0.8562 | 3006968 |
| 1733787300 | 0.8896 | -0.0053 | -0.59 | 0.8904 | 0.925 | 0.875 | 2949480 |
| 1733528100 | 0.8949 | 0.0458 | 5.39 | 0.86 | 0.9315 | 0.86 | 4519255 |
| 1733441700 | 0.8491 | -0.0009 | -0.11 | 0.8555 | 0.91 | 0.8199999 | 4275733 |
| 1733355300 | 0.85 | -0.03 | -3.41 | 0.8855 | 0.8901 | 0.85 | 4268729 |
| 1733268900 | 0.88 | -0.0217 | -2.41 | 0.9017 | 0.917 | 0.88 | 3498470 |
| 1733182500 | 0.9017 | 0.0017 | 0.19 | 0.9185 | 0.9752 | 0.9017 | 2905469 |
| 1732917840 | 0.9 | -0.0018 | -0.20 | 0.9133 | 0.9263 | 0.891 | 1584637 |
| 1732750500 | 0.9018 | -0.0033 | -0.36 | 0.9209 | 0.9478 | 0.89 | 2750880 |
| 1732664100 | 0.9051 | -0.0748 | -7.63 | 1.01 | 1.01 | 0.9013 | 4088885 |
| 1732577700 | 0.9799 | -0.0401 | -3.93 | 1.05 | 1.055 | 0.9799 | 3467618 |
| 1732318500 | 1.02 | 0.05 | 5.26 | 0.98 | 1.02 | 0.9677 | 1983182 |
| 1732232100 | 0.969 | 0.0425 | 4.59 | 0.93 | 0.9764 | 0.9152 | 1844045 |
| 1732145700 | 0.9265 | 0.0216 | 2.39 | 0.95 | 0.9689 | 0.9112 | 1425462 |
| 1732059300 | 0.9049 | 0.0349 | 4.01 | 0.8787 | 0.905 | 0.8713 | 1271737 |
| 1731972900 | 0.87 | -0.02 | -2.25 | 0.91 | 0.92 | 0.87 | 1767366 |
| 1731713700 | 0.89 | -0.0629 | -6.60 | 0.95 | 0.959899 | 0.89 | 3640616 |
| 1731627300 | 0.9529 | 0.0029 | 0.31 | 0.95 | 0.9953 | 0.95 | 2214692 |
| 1731540900 | 0.95 | -0.0417 | -4.20 | 0.995 | 1.01 | 0.95 | 4127301 |
| 1731454500 | 0.9917 | -0.0983 | -9.02 | 1.0899 | 1.0899 | 0.99 | 4921098 |
| 1731368100 | 1.09 | 0.02 | 1.87 | 1.06 | 1.09 | 1.03 | 2552539 |
| 1731108900 | 1.07 | 0.03 | 2.88 | 1.05 | 1.08 | 1.04 | 1870469 |
| 1731022500 | 1.04 | -0.04 | -3.70 | 1.08 | 1.095 | 1.03 | 2632493 |
| 1730936100 | 1.08 | 0.05 | 4.85 | 1.05 | 1.1 | 1.0357 | 2844350 |
| 1730849700 | 1.03 | 0.03 | 3.00 | 1 | 1.04 | 1 | 1120431 |
| 1730763300 | 1 | -0.02 | -1.96 | 1.03 | 1.04 | 1 | 1113061 |
| 1730500500 | 1.02 | 0.01 | 0.99 | 1.01 | 1.06 | 1.0049999 | 1199261 |
| 1730414100 | 1.01 | -0.02 | -1.94 | 1.02 | 1.03 | 0.9933 | 1560434 |
| 1730327700 | 1.03 | -0.03 | -2.83 | 1.05 | 1.09 | 1.02 | 1691621 |
| 1730241300 | 1.06 | -0.02 | -1.85 | 1.07 | 1.075 | 1.05 | 1340436 |
| 1730154900 | 1.08 | 0.01 | 0.93 | 1.07 | 1.11 | 1.06 | 1659631 |
| 1729895700 | 1.07 | -0.01 | -0.93 | 1.09 | 1.12 | 1.06 | 1478569 |
| 1729809300 | 1.08 | -0.02 | -1.82 | 1.09 | 1.1399999 | 1.07 | 1256728 |
| 1729722900 | 1.1 | -0.01 | -0.90 | 1.11 | 1.12 | 1.07 | 1537809 |
| 1729636500 | 1.11 | 0 | 0.00 | 1.11 | 1.1399999 | 1.095 | 1910952 |
| 1729550100 | 1.11 | -0.01 | -0.89 | 1.12 | 1.1299999 | 1.08 | 2012749 |
| 1729290900 | 1.12 | 0.01 | 0.90 | 1.1299999 | 1.18 | 1.1001 | 2126790 |
| 1729204500 | 1.11 | -0.02 | -1.77 | 1.1299999 | 1.1399999 | 1.01 | 4464546 |
| 1729118100 | 1.1299999 | -0.07 | -5.83 | 1.2 | 1.24 | 1.12 | 2987506 |
| 1729031700 | 1.2 | -0.13 | -9.77 | 1.33 | 1.34 | 1.19 | 2846976 |
| 1728945300 | 1.33 | 0.04 | 3.10 | 1.28 | 1.34 | 1.28 | 1324475 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
