Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vuzix Corp (NQ: VUZI )

1.320 -0.020 (-1.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 5.050 5.150 4.800 4.900 191,768 -0.20(-3.92%)
Oct 30, 2017 5.100 5.300 5.000 5.100 115,078 +0.05(+0.99%)
Oct 27, 2017 5.050 5.150 5.000 5.050 71,737 -0.05(-0.98%)
Oct 26, 2017 5.100 5.150 5.050 5.100 53,483 -0.05(-0.97%)
Oct 25, 2017 5.250 5.300 5.100 5.150 74,766 -0.10(-1.90%)
Oct 24, 2017 5.000 5.300 5.000 5.250 122,443 +0.20(+3.96%)
Oct 23, 2017 5.100 5.150 5.000 5.050 121,897 -0.10(-1.94%)
Oct 20, 2017 5.200 5.250 5.100 5.150 92,082 -0.05(-0.96%)
Oct 19, 2017 5.200 5.300 5.150 5.200 70,489 -0.05(-0.95%)
Oct 18, 2017 5.350 5.400 5.200 5.250 145,179 -0.10(-1.87%)
Oct 17, 2017 5.350 5.500 5.350 5.350 65,211 -0.05(-0.93%)
Oct 16, 2017 5.600 5.650 5.400 5.400 57,885 -0.15(-2.70%)
Oct 13, 2017 5.750 5.800 5.500 5.550 77,640 -0.25(-4.31%)
Oct 12, 2017 5.650 5.850 5.550 5.800 108,320 +0.20(+3.57%)
Oct 11, 2017 5.500 5.600 5.350 5.600 112,034 +0.15(+2.75%)
Oct 10, 2017 5.200 5.450 5.200 5.450 138,366 +0.20(+3.81%)
Oct 09, 2017 5.400 5.450 5.150 5.250 104,068 -0.10(-1.87%)
Oct 06, 2017 5.000 5.350 5.000 5.350 252,926 +0.25(+4.90%)
Oct 05, 2017 5.150 5.150 5.000 5.100 246,559 -0.05(-0.97%)
Oct 04, 2017 5.300 5.300 5.150 5.150 124,378 -0.05(-0.96%)
Oct 03, 2017 5.250 5.325 5.165 5.200 163,049 -0.10(-1.89%)
Oct 02, 2017 5.400 5.450 5.100 5.300 206,705 -0.15(-2.75%)
Sep 29, 2017 5.600 5.700 5.200 5.450 182,987 -0.15(-2.68%)
Sep 28, 2017 5.600 5.650 4.100 5.600 1,463,939 -0.05(-0.88%)
Sep 27, 2017 5.750 5.773 5.650 5.650 145,736 -0.10(-1.74%)
Sep 26, 2017 5.800 5.900 5.650 5.750 137,686 -0.05(-0.86%)
Sep 25, 2017 6.000 6.000 5.800 5.800 130,930 -0.20(-3.33%)
Sep 22, 2017 5.900 6.000 5.900 6.000 80,449 +0.10(+1.69%)
Sep 21, 2017 6.100 6.100 5.850 5.900 84,037 -0.10(-1.67%)
Sep 20, 2017 5.900 6.000 5.750 6.000 127,991 +0.15(+2.56%)
Sep 19, 2017 5.950 5.975 5.750 5.850 204,152 -0.10(-1.68%)
Sep 18, 2017 6.200 6.200 5.900 5.950 185,985 -0.20(-3.25%)
Sep 15, 2017 6.100 6.150 6.000 6.150 131,273 +0.05(+0.82%)
Sep 14, 2017 6.100 6.200 6.050 6.100 155,858 +0.00(+0.00%)
Sep 13, 2017 6.100 6.150 6.050 6.100 119,178 -0.05(-0.81%)
Sep 12, 2017 6.100 6.150 6.000 6.150 75,791 +0.10(+1.65%)
Sep 11, 2017 6.200 6.200 5.950 6.050 92,596 -0.05(-0.82%)
Sep 08, 2017 6.100 6.100 6.000 6.100 66,417 +0.05(+0.83%)
Sep 07, 2017 6.050 6.150 6.000 6.050 124,618 +0.10(+1.68%)
Sep 06, 2017 6.000 6.000 5.950 5.950 36,190 +0.00(+0.00%)
Sep 05, 2017 6.000 6.000 5.850 5.950 95,195 +0.05(+0.85%)
Sep 01, 2017 5.800 5.900 5.800 5.900 108,989 +0.10(+1.72%)
Aug 31, 2017 6.000 6.000 5.800 5.800 173,830 -0.20(-3.33%)
Aug 30, 2017 6.000 6.050 5.950 6.000 99,259 +0.00(+0.00%)
Aug 29, 2017 6.050 6.150 6.000 6.000 83,196 -0.10(-1.64%)
Aug 28, 2017 6.100 6.150 6.100 6.100 68,706 -0.05(-0.81%)
Aug 25, 2017 6.200 6.250 6.150 6.150 61,517 +0.00(+0.00%)
Aug 24, 2017 6.100 6.150 6.000 6.150 110,426 +0.15(+2.50%)
Aug 23, 2017 5.850 6.050 5.700 6.000 199,402 +0.10(+1.69%)
Aug 22, 2017 5.900 6.019 5.850 5.900 123,906 -0.05(-0.84%)
Aug 21, 2017 6.250 6.300 5.900 5.950 152,407 -0.30(-4.80%)
Aug 18, 2017 6.150 6.350 6.100 6.250 197,325 +0.00(+0.00%)
Aug 17, 2017 6.350 6.350 6.200 6.250 241,433 -0.10(-1.57%)
Aug 16, 2017 6.350 6.500 6.200 6.350 221,871 +0.10(+1.60%)
Aug 15, 2017 6.200 6.300 5.950 6.250 467,927 +0.25(+4.17%)
Aug 14, 2017 6.250 6.250 5.950 6.000 296,525 -0.25(-4.00%)
Aug 11, 2017 5.550 6.300 5.550 6.250 361,659 +0.65(+11.61%)
Aug 10, 2017 5.800 5.831 5.525 5.600 315,614 -0.25(-4.27%)
Aug 09, 2017 6.150 6.150 5.750 5.850 236,767 -0.25(-4.10%)
Aug 08, 2017 6.050 6.300 5.950 6.100 375,404 +0.25(+4.27%)
Aug 07, 2017 5.900 6.150 5.750 5.850 432,025 +0.05(+0.86%)
Aug 04, 2017 5.900 5.750 5.800 153,699 -0.10(-1.69%)
Aug 03, 2017 5.900 6.000 5.800 5.900 79,920 +0.05(+0.85%)
Aug 02, 2017 5.850 6.045 5.850 5.850 181,941 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.