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 (%)
Dec 29, 2017 6.250 6.250 6.250 0 -0.15(-2.34%)
Dec 28, 2017 6.250 6.450 6.200 6.400 583,224 +0.15(+2.40%)
Dec 27, 2017 6.200 6.250 6.050 6.250 431,494 +0.05(+0.81%)
Dec 26, 2017 6.200 6.300 5.850 6.200 1,092,897 +0.30(+5.08%)
Dec 22, 2017 5.800 5.950 5.750 5.900 206,438 +0.00(+0.00%)
Dec 21, 2017 6.000 6.000 5.850 5.900 162,619 +0.00(+0.00%)
Dec 20, 2017 5.800 5.950 5.550 5.900 447,894 +0.20(+3.51%)
Dec 19, 2017 5.850 5.950 5.600 5.700 286,796 -0.10(-1.72%)
Dec 18, 2017 6.050 6.100 5.750 5.800 386,578 -0.20(-3.33%)
Dec 15, 2017 5.850 6.000 5.775 6.000 381,111 +0.15(+2.56%)
Dec 14, 2017 6.250 6.250 5.600 5.850 1,110,764 -0.90(-13.33%)
Dec 13, 2017 7.000 7.050 6.750 6.750 448,790 -0.20(-2.88%)
Dec 12, 2017 7.000 7.250 6.565 6.950 811,420 +0.10(+1.46%)
Dec 11, 2017 7.000 6.650 6.850 342,342 +0.10(+1.48%)
Dec 08, 2017 6.650 6.900 6.500 6.750 276,026 +0.20(+3.05%)
Dec 07, 2017 6.500 6.900 6.400 6.550 443,881 +0.25(+3.97%)
Dec 06, 2017 6.200 6.450 6.125 6.300 99,874 +0.05(+0.80%)
Dec 05, 2017 6.700 6.800 6.100 6.250 342,647 -0.45(-6.72%)
Dec 04, 2017 6.350 6.845 6.250 6.700 574,893 +0.35(+5.51%)
Dec 01, 2017 6.100 6.350 6.050 6.350 228,683 +0.20(+3.25%)
Nov 30, 2017 6.050 6.200 6.050 6.150 71,477 +0.00(+0.00%)
Nov 29, 2017 6.500 6.500 6.100 6.150 170,263 -0.35(-5.38%)
Nov 28, 2017 6.300 6.600 6.000 6.500 385,226 +0.15(+2.36%)
Nov 27, 2017 6.700 6.700 6.300 6.350 247,893 -0.40(-5.93%)
Nov 24, 2017 6.950 6.995 6.700 6.750 177,673 -0.15(-2.17%)
Nov 22, 2017 6.850 6.950 6.650 6.900 214,960 +0.15(+2.22%)
Nov 21, 2017 6.800 6.950 6.500 6.750 472,213 +0.08(+1.12%)
Nov 20, 2017 6.450 6.750 6.300 6.675 370,773 +0.17(+2.69%)
Nov 17, 2017 6.750 6.750 6.305 6.500 319,296 -0.05(-0.76%)
Nov 16, 2017 6.000 6.550 6.000 6.550 621,312 +0.60(+10.08%)
Nov 15, 2017 6.450 6.471 5.805 5.950 260,369 -0.30(-4.80%)
Nov 14, 2017 6.250 6.690 6.000 6.250 1,093,214 +0.30(+5.04%)
Nov 13, 2017 5.600 6.200 5.550 5.950 388,906 +0.35(+6.25%)
Nov 10, 2017 5.550 5.700 5.025 5.600 495,632 -0.10(-1.75%)
Nov 09, 2017 4.950 6.000 4.950 5.700 799,374 +0.75(+15.15%)
Nov 08, 2017 4.800 4.980 4.800 4.950 130,072 +0.15(+3.13%)
Nov 07, 2017 4.600 4.800 4.600 4.800 199,842 +0.20(+4.35%)
Nov 06, 2017 4.650 4.675 4.600 4.600 96,919 -0.08(-1.60%)
Nov 03, 2017 4.650 4.700 4.650 4.675 93,103 -0.03(-0.53%)
Nov 02, 2017 4.650 4.700 4.600 4.700 98,429 +0.05(+1.08%)
Nov 01, 2017 4.850 4.950 4.550 4.650 276,642 -0.25(-5.10%)
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%)
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.