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

Vuzix Corp (NQ: VUZI )

1.250 -0.040 (-3.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Nov 30, 2022 4.020 4.200 3.880 4.170 1,226,759 +0.13(+3.22%)
Nov 29, 2022 4.020 4.100 3.860 4.040 923,276 +0.03(+0.75%)
Nov 28, 2022 4.410 4.430 4.010 4.010 711,064 -0.45(-10.09%)
Nov 25, 2022 4.370 4.480 4.255 4.460 352,141 +0.05(+1.13%)
Nov 23, 2022 4.400 4.670 4.400 4.410 679,111 +0.06(+1.38%)
Nov 22, 2022 4.500 4.500 4.240 4.350 903,120 -0.11(-2.47%)
Nov 21, 2022 4.560 4.620 4.390 4.460 547,298 -0.16(-3.46%)
Nov 18, 2022 4.640 4.770 4.560 4.620 538,305 +0.10(+2.21%)
Nov 17, 2022 4.500 4.550 4.390 4.520 613,912 -0.06(-1.31%)
Nov 16, 2022 4.720 4.730 4.560 4.580 401,137 -0.18(-3.78%)
Nov 15, 2022 4.750 4.980 4.720 4.760 650,441 +0.17(+3.70%)
Nov 14, 2022 4.910 4.920 4.560 4.590 1,044,946 -0.42(-8.38%)
Nov 11, 2022 4.530 5.190 4.360 5.010 1,469,730 +0.52(+11.58%)
Nov 10, 2022 4.660 4.660 4.350 4.490 1,137,837 +0.24(+5.65%)
Nov 09, 2022 4.630 4.668 4.225 4.250 945,018 -0.48(-10.15%)
Nov 08, 2022 4.800 4.890 4.595 4.730 568,709 -0.06(-1.25%)
Nov 07, 2022 5.040 5.070 4.770 4.790 736,694 -0.20(-4.01%)
Nov 04, 2022 5.010 5.070 4.799 4.990 570,803 +0.09(+1.84%)
Nov 03, 2022 4.750 5.005 4.750 4.900 516,688 +0.02(+0.41%)
Nov 02, 2022 5.120 4.880 4.880 646,615 -0.28(-5.43%)
Nov 01, 2022 5.060 5.280 5.060 5.160 471,037 +0.16(+3.20%)
Oct 31, 2022 5.030 5.160 4.980 5.000 451,339 -0.10(-1.96%)
Oct 28, 2022 4.850 5.135 4.790 5.100 656,076 +0.20(+4.08%)
Oct 27, 2022 5.080 5.180 4.880 4.900 463,061 -0.11(-2.20%)
Oct 26, 2022 4.980 5.192 4.890 5.010 642,968 +0.03(+0.60%)
Oct 25, 2022 4.900 5.090 4.900 4.980 680,975 +0.13(+2.68%)
Oct 24, 2022 4.900 4.910 4.750 4.850 427,230 -0.05(-1.02%)
Oct 21, 2022 5.070 5.090 4.865 4.900 655,656 -0.21(-4.11%)
Oct 20, 2022 4.950 5.210 4.950 5.110 537,868 +0.18(+3.65%)
Oct 19, 2022 5.040 5.040 4.840 4.930 577,582 -0.19(-3.71%)
Oct 18, 2022 5.300 5.390 5.040 5.120 485,317 +0.01(+0.20%)
Oct 17, 2022 5.000 5.145 4.950 5.110 696,211 +0.28(+5.80%)
Oct 14, 2022 5.190 5.300 4.830 4.830 713,176 -0.34(-6.58%)
Oct 13, 2022 4.840 5.220 4.790 5.170 550,160 +0.09(+1.77%)
Oct 12, 2022 5.050 5.200 4.945 5.080 348,547 -0.01(-0.20%)
Oct 11, 2022 5.020 5.280 4.855 5.090 555,412 +0.01(+0.20%)
Oct 10, 2022 5.350 5.360 4.990 5.080 530,567 -0.29(-5.40%)
Oct 07, 2022 5.710 5.710 5.330 5.370 596,045 -0.44(-7.57%)
Oct 06, 2022 6.000 6.175 5.800 5.810 473,681 -0.21(-3.49%)
Oct 05, 2022 6.080 6.180 5.840 6.020 663,116 -0.24(-3.83%)
Oct 04, 2022 6.090 6.400 6.050 6.260 947,474 +0.41(+7.01%)
Oct 03, 2022 5.860 5.890 5.660 5.850 396,293 +0.06(+1.04%)
Sep 30, 2022 6.040 6.210 5.740 5.790 777,497 -0.20(-3.34%)
Sep 29, 2022 5.790 6.000 5.610 5.990 644,089 -0.01(-0.17%)
Sep 28, 2022 5.780 6.110 5.675 6.000 608,650 +0.22(+3.81%)
Sep 27, 2022 5.730 5.870 5.610 5.780 753,623 +0.13(+2.30%)
Sep 26, 2022 5.750 6.000 5.640 5.650 732,572 -0.24(-4.07%)
Sep 23, 2022 6.400 6.400 5.690 5.890 1,186,543 -0.68(-10.35%)
Sep 22, 2022 7.220 7.230 6.500 6.570 832,567 -0.66(-9.13%)
Sep 21, 2022 7.280 7.580 7.220 7.230 729,401 -0.05(-0.69%)
Sep 20, 2022 7.360 7.510 7.260 7.280 536,588 -0.17(-2.28%)
Sep 19, 2022 7.490 7.610 7.380 7.450 501,560 -0.15(-1.97%)
Sep 16, 2022 7.430 7.755 7.390 7.600 738,149 +0.00(+0.00%)
Sep 15, 2022 7.600 7.800 7.460 7.600 496,576 -0.10(-1.30%)
Sep 14, 2022 7.600 7.700 7.370 7.700 459,872 +0.14(+1.85%)
Sep 13, 2022 7.400 7.560 7.326 7.560 794,823 -0.22(-2.83%)
Sep 12, 2022 7.890 8.000 7.560 7.780 497,016 -0.11(-1.39%)
Sep 09, 2022 7.830 8.200 7.830 7.890 615,041 +0.15(+1.94%)
Sep 08, 2022 7.540 7.820 7.420 7.740 499,386 +0.07(+0.91%)
Sep 07, 2022 7.450 7.840 7.320 7.670 655,945 +0.21(+2.82%)
Sep 06, 2022 7.430 7.600 7.250 7.460 586,051 +0.05(+0.67%)
Sep 02, 2022 7.590 7.630 7.190 7.410 644,363 -0.10(-1.33%)
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.