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

Vuzix Corp (NQ: VUZI )

1.200 +0.030 (+2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 31, 2021 8.630 9.010 8.580 8.670 1,842,773 -0.06(-0.69%)
Dec 30, 2021 8.270 9.270 8.266 8.730 3,087,250 +0.38(+4.55%)
Dec 29, 2021 8.580 8.579 8.120 8.350 3,106,280 -0.25(-2.91%)
Dec 28, 2021 9.340 9.344 8.480 8.600 4,737,510 -0.70(-7.53%)
Dec 27, 2021 9.190 10.20 8.940 9.300 8,408,285 +0.04(+0.43%)
Dec 23, 2021 9.240 9.460 9.080 9.260 1,153,109 +0.02(+0.22%)
Dec 22, 2021 9.190 9.440 9.020 9.240 1,418,006 -0.02(-0.22%)
Dec 21, 2021 9.050 9.420 8.970 9.260 1,588,423 +0.57(+6.56%)
Dec 20, 2021 8.860 8.920 8.560 8.690 1,688,701 -0.60(-6.46%)
Dec 17, 2021 8.910 9.610 8.760 9.290 2,378,039 +0.24(+2.65%)
Dec 16, 2021 9.530 9.670 8.910 9.050 1,697,088 -0.35(-3.72%)
Dec 15, 2021 9.110 9.475 8.650 9.400 1,871,054 +0.30(+3.30%)
Dec 14, 2021 9.040 9.378 8.900 9.100 1,595,648 -0.14(-1.52%)
Dec 13, 2021 9.620 9.810 9.080 9.240 1,571,841 -0.32(-3.35%)
Dec 10, 2021 10.00 10.24 9.440 9.560 1,584,104 -0.28(-2.85%)
Dec 09, 2021 10.29 10.60 9.810 9.840 1,268,544 -0.55(-5.29%)
Dec 08, 2021 10.39 10.62 9.890 10.39 1,339,828 +0.17(+1.66%)
Dec 07, 2021 10.00 10.63 9.750 10.22 2,582,175 +0.53(+5.47%)
Dec 06, 2021 9.310 9.750 8.830 9.690 2,211,047 +0.20(+2.11%)
Dec 03, 2021 10.45 10.45 9.180 9.490 3,490,118 -0.92(-8.84%)
Dec 02, 2021 10.00 10.50 9.830 10.41 2,222,022 +0.22(+2.16%)
Dec 01, 2021 11.10 11.44 10.17 10.19 2,684,564 -0.58(-5.39%)
Nov 30, 2021 11.07 11.30 10.35 10.77 3,193,894 -0.45(-4.01%)
Nov 29, 2021 11.56 11.77 10.98 11.22 2,156,106 -0.13(-1.15%)
Nov 26, 2021 11.62 12.04 11.32 11.35 1,820,150 -0.79(-6.51%)
Nov 24, 2021 11.87 12.38 11.44 12.14 1,821,982 +0.14(+1.17%)
Nov 23, 2021 11.96 12.53 11.74 12.00 2,086,952 -0.11(-0.91%)
Nov 22, 2021 13.32 13.32 11.74 12.11 4,165,470 -0.93(-7.13%)
Nov 19, 2021 13.30 13.95 12.86 13.04 2,327,329 -0.34(-2.54%)
Nov 18, 2021 14.83 13.45 13.20 13.38 4,628,009 -1.31(-8.92%)
Nov 17, 2021 15.86 16.20 14.61 14.69 5,266,205 -1.00(-6.37%)
Nov 16, 2021 14.55 15.69 14.10 15.69 5,480,448 +1.08(+7.39%)
Nov 15, 2021 15.41 15.95 14.06 14.61 6,520,687 -0.26(-1.75%)
Nov 12, 2021 12.87 15.10 12.83 14.87 11,063,251 +2.04(+15.90%)
Nov 11, 2021 12.40 13.04 12.20 12.83 3,396,128 -0.17(-1.31%)
Nov 10, 2021 13.24 13.00 4,592,655 -0.73(-5.32%)
Nov 09, 2021 12.17 14.30 12.17 13.73 10,651,137 +1.73(+14.42%)
Nov 08, 2021 12.50 12.83 11.99 12.00 3,663,945 -0.12(-0.99%)
Nov 05, 2021 12.99 13.20 11.92 12.12 3,134,531 -0.70(-5.46%)
Nov 04, 2021 12.97 13.74 12.45 12.82 4,781,500 +0.16(+1.26%)
Nov 03, 2021 12.50 13.28 12.24 12.66 5,246,185 +0.02(+0.16%)
Nov 02, 2021 13.23 13.43 11.63 12.64 14,981,256 -1.50(-10.61%)
Nov 01, 2021 10.83 14.39 11.61 14.14 21,292,952 +3.45(+32.27%)
Oct 29, 2021 11.56 11.65 10.22 10.69 6,637,901 -0.39(-3.52%)
Oct 28, 2021 9.760 11.54 11.08 5,516,180 +1.32(+13.52%)
Oct 27, 2021 10.28 10.31 9.750 9.760 900,504 -0.49(-4.78%)
Oct 26, 2021 10.67 10.22 10.25 1,485,660 -0.36(-3.39%)
Oct 25, 2021 10.23 10.61 1,126,893 +0.36(+3.51%)
Oct 22, 2021 10.79 10.79 10.13 10.25 1,088,832 -0.63(-5.79%)
Oct 21, 2021 10.62 11.16 10.58 10.88 1,738,447 +0.27(+2.54%)
Oct 20, 2021 10.24 10.79 10.20 10.61 1,656,764 +0.37(+3.61%)
Oct 19, 2021 9.880 10.33 9.630 10.24 1,673,370 +0.42(+4.28%)
Oct 18, 2021 9.850 9.970 9.650 9.820 1,351,617 -0.09(-0.91%)
Oct 15, 2021 10.09 10.19 9.860 9.910 1,265,517 -0.19(-1.88%)
Oct 14, 2021 10.14 10.26 9.860 10.10 960,209 +0.06(+0.60%)
Oct 13, 2021 9.940 10.22 9.840 10.04 704,595 +0.16(+1.62%)
Oct 12, 2021 9.860 9.970 9.710 9.880 720,884 +0.16(+1.65%)
Oct 11, 2021 9.940 10.11 9.710 9.720 566,152 -0.20(-2.02%)
Oct 08, 2021 10.23 10.27 9.820 9.920 680,396 -0.21(-2.07%)
Oct 07, 2021 10.14 10.45 10.02 10.13 845,535 +0.20(+2.01%)
Oct 06, 2021 9.920 10.20 9.730 9.930 1,074,852 -0.22(-2.17%)
Oct 05, 2021 9.850 10.25 9.800 10.15 996,355 +0.26(+2.63%)
Oct 04, 2021 10.40 10.40 9.840 9.890 1,373,305 -0.61(-5.81%)
Oct 01, 2021 10.56 10.70 10.18 10.50 894,542 +0.04(+0.38%)
Sep 30, 2021 10.45 10.68 10.30 10.46 830,361 +0.05(+0.48%)
Sep 29, 2021 10.99 10.99 10.38 10.41 1,710,424 -0.23(-2.16%)
Sep 28, 2021 11.23 11.28 10.62 10.64 1,365,842 -0.73(-6.42%)
Sep 27, 2021 11.29 11.54 11.08 11.37 989,529 +0.08(+0.71%)
Sep 24, 2021 11.46 11.57 11.18 11.29 713,194 -0.28(-2.42%)
Sep 23, 2021 11.50 11.77 11.36 11.57 976,174 +0.11(+0.96%)
Sep 22, 2021 11.30 11.59 11.20 11.46 1,071,626 +0.29(+2.60%)
Sep 21, 2021 11.11 11.50 11.05 11.17 1,965,211 +0.14(+1.27%)
Sep 20, 2021 11.25 11.34 10.75 11.03 1,840,803 -0.70(-5.97%)
Sep 17, 2021 12.06 12.11 11.60 11.73 1,956,450 -0.10(-0.85%)
Sep 16, 2021 11.66 11.99 11.32 11.83 2,243,717 +0.19(+1.63%)
Sep 15, 2021 11.40 11.70 11.13 11.64 891,447 +0.19(+1.66%)
Sep 14, 2021 11.82 11.95 11.21 11.45 1,991,838 -0.38(-3.21%)
Sep 13, 2021 11.79 12.16 11.31 11.83 1,478,507 +0.06(+0.51%)
Sep 10, 2021 12.15 12.30 11.73 11.77 1,949,115 -0.32(-2.65%)
Sep 09, 2021 11.92 12.23 11.72 12.09 1,255,713 +0.26(+2.20%)
Sep 08, 2021 12.48 12.48 11.80 11.83 1,318,331 -0.64(-5.13%)
Sep 07, 2021 12.75 13.09 12.46 12.47 1,055,241 -0.20(-1.58%)
Sep 03, 2021 12.87 13.05 12.47 12.67 972,398 +0.02(+0.16%)
Sep 02, 2021 13.10 13.29 12.60 12.65 1,297,766 -0.43(-3.29%)
Sep 01, 2021 13.14 13.31 12.85 13.08 1,241,105 -0.15(-1.13%)
Aug 31, 2021 12.63 13.44 12.59 13.23 2,193,600 +0.71(+5.67%)
Aug 30, 2021 12.74 13.02 12.26 12.52 1,348,658 -0.08(-0.63%)
Aug 27, 2021 12.20 12.74 11.96 12.60 1,148,374 +0.45(+3.70%)
Aug 26, 2021 12.33 12.75 11.93 12.15 1,315,246 -0.34(-2.72%)
Aug 25, 2021 12.55 13.01 12.42 12.49 2,319,723 -0.11(-0.87%)
Aug 24, 2021 12.10 12.66 12.05 12.60 1,756,138 +0.61(+5.09%)
Aug 23, 2021 11.99 12.14 11.79 11.99 1,250,947 +0.27(+2.30%)
Aug 20, 2021 11.41 12.08 11.38 11.72 1,520,154 +0.30(+2.63%)
Aug 19, 2021 11.66 11.96 11.34 11.42 1,836,407 -0.42(-3.55%)
Aug 18, 2021 11.72 12.31 11.72 11.84 1,636,669 +0.09(+0.77%)
Aug 17, 2021 11.91 12.13 11.45 11.75 2,276,283 -0.52(-4.24%)
Aug 16, 2021 12.14 12.77 11.75 12.27 2,483,298 +0.05(+0.41%)
Aug 13, 2021 13.27 13.27 12.18 12.22 2,392,053 -1.14(-8.53%)
Aug 12, 2021 13.24 13.58 13.06 13.36 1,540,204 +0.13(+0.98%)
Aug 11, 2021 12.73 13.27 12.53 13.23 2,376,977 +0.50(+3.93%)
Aug 10, 2021 11.55 13.07 11.20 12.73 9,142,613 -0.99(-7.22%)
Aug 09, 2021 13.62 14.21 13.22 13.72 2,619,663 +0.18(+1.33%)
Aug 06, 2021 14.22 14.30 13.37 13.54 1,892,539 -0.46(-3.29%)
Aug 05, 2021 13.72 14.48 13.56 14.00 1,748,154 +0.32(+2.34%)
Aug 04, 2021 14.06 14.62 13.60 13.68 1,787,510 -0.50(-3.53%)
Aug 03, 2021 14.82 14.82 13.97 14.18 1,370,118 -0.61(-4.12%)
Aug 02, 2021 14.93 15.15 14.73 14.79 1,035,439 -0.01(-0.07%)
Jul 30, 2021 14.78 15.43 14.58 14.80 1,125,447 -0.18(-1.20%)
Jul 29, 2021 15.06 15.39 14.69 14.98 1,484,363 -0.03(-0.20%)
Jul 28, 2021 14.48 15.21 14.41 15.01 1,394,476 +0.81(+5.70%)
Jul 27, 2021 14.50 14.57 13.67 14.20 1,627,723 -0.36(-2.47%)
Jul 26, 2021 14.37 14.86 14.21 14.56 1,579,394 +0.19(+1.32%)
Jul 23, 2021 14.76 14.90 14.17 14.37 1,114,952 -0.34(-2.31%)
Jul 22, 2021 15.61 15.65 14.66 14.71 1,473,936 -0.87(-5.58%)
Jul 21, 2021 14.96 15.72 14.96 15.58 1,410,823 +0.57(+3.80%)
Jul 20, 2021 14.57 15.17 13.80 15.01 2,860,508 +0.51(+3.52%)
Jul 19, 2021 13.70 15.25 13.54 14.50 4,835,899 +0.38(+2.69%)
Jul 16, 2021 14.86 14.98 13.98 14.12 2,114,709 -0.64(-4.34%)
Jul 15, 2021 15.00 15.41 14.25 14.76 2,337,584 -0.31(-2.06%)
Jul 14, 2021 15.80 15.90 14.90 15.07 2,488,840 -0.66(-4.20%)
Jul 13, 2021 16.38 16.57 15.72 15.73 2,081,739 -1.05(-6.26%)
Jul 12, 2021 16.90 17.06 16.03 16.78 1,892,436 -0.10(-0.59%)
Jul 09, 2021 17.42 17.54 16.77 16.88 1,915,770 -0.33(-1.92%)
Jul 08, 2021 16.57 17.41 16.35 17.21 2,147,633 -0.13(-0.75%)
Jul 07, 2021 17.81 19.33 17.28 17.34 5,900,022 -0.58(-3.24%)
Jul 06, 2021 17.82 18.42 17.50 17.92 1,927,537 +0.19(+1.07%)
Jul 02, 2021 18.22 18.45 17.42 17.73 2,363,828 -0.41(-2.26%)
Jul 01, 2021 18.60 19.10 18.04 18.14 2,598,328 -0.21(-1.14%)
Jun 30, 2021 18.54 18.79 17.92 18.35 2,552,358 -0.45(-2.39%)
Jun 29, 2021 18.54 19.28 18.26 18.80 2,667,902 +0.46(+2.51%)
Jun 28, 2021 17.70 18.82 17.58 18.34 2,799,064 +0.77(+4.38%)
Jun 25, 2021 17.54 18.21 17.20 17.57 9,266,937 +0.09(+0.51%)
Jun 24, 2021 17.73 18.20 17.23 17.48 2,743,451 -0.10(-0.57%)
Jun 23, 2021 16.62 17.92 16.49 17.58 4,083,402 +1.44(+8.92%)
Jun 22, 2021 15.98 16.17 15.53 16.14 1,889,451 +0.02(+0.12%)
Jun 21, 2021 15.83 16.21 15.46 16.12 2,189,683 +0.37(+2.35%)
Jun 18, 2021 16.22 16.59 15.64 15.75 8,031,533 -0.51(-3.14%)
Jun 17, 2021 16.80 17.10 16.14 16.26 3,187,693 -0.64(-3.79%)
Jun 16, 2021 16.55 17.00 16.00 16.90 3,956,982 +0.27(+1.62%)
Jun 15, 2021 17.28 17.57 16.45 16.63 3,204,690 -0.64(-3.71%)
Jun 14, 2021 18.47 18.73 17.21 17.27 4,004,376 -1.42(-7.60%)
Jun 11, 2021 18.25 19.07 18.14 18.69 2,184,113 +0.73(+4.06%)
Jun 10, 2021 18.95 19.53 17.77 17.96 3,805,700 -1.03(-5.42%)
Jun 09, 2021 18.97 19.77 18.01 18.99 5,209,611 +0.12(+0.64%)
Jun 08, 2021 19.91 20.20 18.46 18.87 3,374,743 -0.53(-2.73%)
Jun 07, 2021 19.02 19.81 18.34 19.40 3,619,414 +0.67(+3.58%)
Jun 04, 2021 19.25 19.39 18.42 18.73 3,298,762 -0.14(-0.74%)
Jun 03, 2021 19.71 20.30 18.83 18.87 4,542,482 -1.12(-5.60%)
Jun 02, 2021 18.82 20.14 18.36 19.99 5,626,626 +1.19(+6.33%)
Jun 01, 2021 17.85 18.80 17.64 18.80 3,743,015 +1.34(+7.67%)
May 28, 2021 19.12 19.37 17.40 17.46 6,331,214 -1.63(-8.54%)
May 27, 2021 19.10 19.41 17.90 19.09 4,912,924 +0.33(+1.76%)
May 26, 2021 17.26 19.20 17.13 18.76 8,561,351 +1.72(+10.09%)
May 25, 2021 16.47 17.61 16.38 17.04 3,770,306 +0.63(+3.84%)
May 24, 2021 16.02 16.63 15.42 16.41 4,467,512 +0.41(+2.56%)
May 21, 2021 17.03 17.03 15.77 16.00 2,981,030 -0.63(-3.79%)
May 20, 2021 16.20 16.66 15.68 16.63 2,853,061 +0.60(+3.74%)
May 19, 2021 15.90 16.35 15.44 16.03 2,848,777 -0.54(-3.26%)
May 18, 2021 15.68 17.28 15.60 16.57 5,382,795 +0.98(+6.29%)
May 17, 2021 15.50 16.06 15.16 15.59 2,381,926 -0.11(-0.70%)
May 14, 2021 15.49 16.07 14.82 15.70 4,239,738 +0.53(+3.49%)
May 13, 2021 15.98 16.57 14.53 15.17 4,314,635 -0.49(-3.13%)
May 12, 2021 15.89 16.34 15.22 15.66 4,764,891 -1.26(-7.45%)
May 11, 2021 13.70 17.41 13.70 16.92 9,047,267 -0.37(-2.14%)
May 10, 2021 18.02 18.30 16.95 17.29 6,267,875 -1.53(-8.13%)
May 07, 2021 20.10 20.65 18.56 18.82 5,817,768 -1.08(-5.43%)
May 06, 2021 20.62 20.83 19.24 19.90 4,344,309 -0.88(-4.23%)
May 05, 2021 21.95 22.26 20.65 20.78 3,736,162 -0.91(-4.20%)
May 04, 2021 21.14 21.75 20.23 21.69 4,422,011 +0.19(+0.88%)
May 03, 2021 23.05 23.31 21.02 21.50 5,675,821 -1.57(-6.81%)
Apr 30, 2021 22.88 24.21 22.70 23.07 2,876,800 -0.61(-2.58%)
Apr 29, 2021 24.84 24.98 22.67 23.68 4,469,340 -0.91(-3.70%)
Apr 28, 2021 23.54 25.13 22.81 24.59 4,636,109 +0.57(+2.37%)
Apr 27, 2021 26.25 26.44 23.31 24.02 7,019,332 -1.80(-6.97%)
Apr 26, 2021 23.76 25.82 23.75 25.82 6,358,677 +2.69(+11.63%)
Apr 23, 2021 22.01 23.25 21.50 23.13 4,285,100 +1.25(+5.71%)
Apr 22, 2021 23.69 24.89 21.39 21.88 7,170,926 -0.99(-4.33%)
Apr 21, 2021 20.54 23.00 20.01 22.87 7,186,455 +2.29(+11.13%)
Apr 20, 2021 21.95 22.65 20.36 20.58 5,559,128 -1.57(-7.09%)
Apr 19, 2021 22.53 23.44 21.37 22.15 4,897,711 -0.78(-3.40%)
Apr 16, 2021 23.26 24.10 22.15 22.93 5,449,600 -0.23(-0.99%)
Apr 15, 2021 25.96 26.20 22.66 23.16 8,017,776 -2.64(-10.23%)
Apr 14, 2021 26.18 27.80 25.40 25.80 5,377,839 -0.02(-0.08%)
Apr 13, 2021 27.38 28.36 25.33 25.82 5,453,122 -0.41(-1.56%)
Apr 12, 2021 29.00 29.27 26.00 26.23 6,559,411 -3.04(-10.39%)
Apr 09, 2021 30.38 32.43 27.80 29.27 11,743,001 -1.30(-4.25%)
Apr 08, 2021 29.01 32.16 28.51 30.57 11,818,086 +1.63(+5.63%)
Apr 07, 2021 27.57 31.20 27.31 28.94 11,828,640 +0.82(+2.92%)
Apr 06, 2021 27.52 28.89 26.33 28.12 6,528,312 +0.18(+0.64%)
Apr 05, 2021 25.27 28.80 23.78 27.94 9,578,302 +3.09(+12.43%)
Apr 01, 2021 25.07 25.74 23.47 24.85 6,854,300 -0.59(-2.32%)
Mar 31, 2021 22.55 26.15 22.49 25.44 10,577,200 +3.42(+15.53%)
Mar 30, 2021 20.30 22.59 19.90 22.02 7,669,600 +1.38(+6.69%)
Mar 29, 2021 22.32 23.58 20.50 20.64 9,035,531 -2.20(-9.63%)
Mar 26, 2021 22.28 23.88 20.40 22.84 28,542,000 -3.48(-13.22%)
Mar 25, 2021 21.78 27.16 21.51 26.32 10,947,024 +3.27(+14.19%)
Mar 24, 2021 26.94 27.00 23.00 23.05 6,160,952 -3.20(-12.19%)
Mar 23, 2021 27.39 30.65 25.88 26.25 8,700,372 -1.38(-4.99%)
Mar 22, 2021 28.65 29.38 26.03 27.63 8,362,104 -1.18(-4.10%)
Mar 19, 2021 23.53 29.59 22.85 28.81 19,385,800 +4.97(+20.85%)
Mar 18, 2021 21.05 26.26 20.60 23.84 15,038,775 +1.87(+8.51%)
Mar 17, 2021 18.49 22.09 17.97 21.97 7,670,470 +3.03(+16.00%)
Mar 16, 2021 20.85 22.66 18.67 18.94 8,246,643 -3.28(-14.76%)
Mar 15, 2021 21.68 22.70 19.89 22.22 11,239,211 +0.10(+0.45%)
Mar 12, 2021 18.09 22.22 17.00 22.12 8,304,900 +2.61(+13.38%)
Mar 11, 2021 16.84 19.93 16.52 19.51 6,624,393 +3.32(+20.51%)
Mar 10, 2021 16.72 17.53 15.29 16.19 5,425,859 +0.38(+2.40%)
Mar 09, 2021 14.94 16.54 14.35 15.81 5,451,255 +2.05(+14.90%)
Mar 08, 2021 16.90 17.10 13.52 13.76 7,653,300 -2.28(-14.21%)
Mar 05, 2021 16.00 17.39 12.74 16.04 17,018,900 +0.42(+2.69%)
Mar 04, 2021 19.99 20.59 15.10 15.62 10,422,248 -4.64(-22.90%)
Mar 03, 2021 23.19 23.30 19.60 20.26 5,266,814 -2.46(-10.83%)
Mar 02, 2021 23.14 26.08 22.54 22.72 8,665,565 -0.87(-3.69%)
Mar 01, 2021 20.56 23.95 19.79 23.59 10,440,656 +4.77(+25.35%)
Feb 26, 2021 18.55 19.66 17.21 18.82 6,292,600 +0.74(+4.09%)
Feb 25, 2021 19.27 20.38 17.51 18.08 6,444,521 -0.81(-4.29%)
Feb 24, 2021 20.00 21.48 18.73 18.89 6,353,227 -0.27(-1.41%)
Feb 23, 2021 18.23 20.60 15.50 19.16 9,616,345 -1.32(-6.45%)
Feb 22, 2021 20.39 24.44 19.56 20.48 24,409,794 +2.75(+15.51%)
Feb 19, 2021 16.07 17.95 15.81 17.73 5,184,000 +1.89(+11.93%)
Feb 18, 2021 15.93 16.91 15.01 15.84 4,689,799 -0.99(-5.88%)
Feb 17, 2021 17.82 18.15 15.88 16.83 4,684,454 -0.33(-1.92%)
Feb 16, 2021 16.60 17.36 14.74 17.16 9,142,234 +0.21(+1.24%)
Feb 12, 2021 13.24 16.96 13.10 16.95 7,784,500 +3.60(+26.97%)
Feb 11, 2021 14.08 14.11 12.55 13.35 3,437,258 -0.41(-2.98%)
Feb 10, 2021 14.48 14.71 12.66 13.76 4,643,493 -0.19(-1.36%)
Feb 09, 2021 13.09 14.65 13.00 13.95 4,386,876 +1.05(+8.14%)
Feb 08, 2021 12.69 13.20 12.56 12.90 4,057,933 +0.42(+3.37%)
Feb 05, 2021 12.80 12.96 12.07 12.48 2,467,500 +0.06(+0.48%)
Feb 04, 2021 12.26 12.83 11.68 12.42 4,309,481 +0.66(+5.61%)
Feb 03, 2021 11.87 11.93 11.47 11.76 2,050,536 +0.15(+1.29%)
Feb 02, 2021 11.85 12.14 11.30 11.61 3,473,567 +0.05(+0.43%)
Feb 01, 2021 11.60 12.00 10.70 11.56 4,584,592 +0.51(+4.62%)
Jan 29, 2021 12.12 12.30 10.65 11.05 6,058,900 -1.31(-10.60%)
Jan 28, 2021 13.71 14.14 12.15 12.36 4,064,371 -1.58(-11.33%)
Jan 27, 2021 13.90 15.49 13.41 13.94 2,868,284 -0.92(-6.19%)
Jan 26, 2021 14.75 16.34 14.33 14.86 4,304,328 +0.04(+0.27%)
Jan 25, 2021 13.22 15.40 12.03 14.82 8,986,802 +2.45(+19.81%)
Jan 22, 2021 10.57 12.81 10.04 12.37 11,228,700 +1.47(+13.49%)
Jan 21, 2021 11.49 11.89 10.08 10.90 4,616,646 -0.27(-2.42%)
Jan 20, 2021 9.280 11.31 9.250 11.17 7,329,579 +1.94(+21.02%)
Jan 19, 2021 9.540 9.600 8.760 9.230 2,686,094 +0.24(+2.61%)
Jan 15, 2021 9.600 10.30 8.840 8.995 3,589,500 -0.50(-5.22%)
Jan 14, 2021 9.940 10.03 8.960 9.490 4,123,316 -0.26(-2.67%)
Jan 13, 2021 8.840 10.49 8.750 9.750 9,568,100 +1.00(+11.43%)
Jan 12, 2021 8.810 9.040 8.620 8.750 1,591,317 -0.02(-0.23%)
Jan 11, 2021 8.800 9.390 8.560 8.770 2,951,730 -0.26(-2.88%)
Jan 08, 2021 9.390 9.390 8.650 9.030 2,052,300 -0.17(-1.85%)
Jan 07, 2021 8.830 9.430 8.800 9.200 1,692,919 +0.57(+6.60%)
Jan 06, 2021 9.020 9.950 8.510 8.630 3,494,670 -0.19(-2.15%)
Jan 05, 2021 8.380 9.210 8.190 8.820 2,126,504 +0.34(+4.01%)
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.