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 31, 2019 2.020 2.025 1.980 2.010 481,500 +0.00(+0.00%)
Dec 30, 2019 2.070 2.090 2.000 2.010 388,748 -0.09(-4.29%)
Dec 27, 2019 2.100 2.120 2.060 2.100 203,800 -0.01(-0.47%)
Dec 26, 2019 2.150 2.150 2.080 2.110 159,142 +0.02(+0.96%)
Dec 24, 2019 2.130 2.170 2.090 2.090 140,400 -0.06(-2.79%)
Dec 23, 2019 2.070 2.180 2.060 2.150 125,143 +0.07(+3.37%)
Dec 20, 2019 2.190 2.210 2.060 2.080 415,800 -0.07(-3.26%)
Dec 19, 2019 2.180 2.250 2.140 2.150 216,207 -0.04(-1.83%)
Dec 18, 2019 2.110 2.190 2.070 2.190 251,644 +0.10(+4.78%)
Dec 17, 2019 2.240 2.240 2.070 2.090 364,204 -0.15(-6.70%)
Dec 16, 2019 2.200 2.290 2.184 2.240 195,278 +0.07(+3.23%)
Dec 13, 2019 2.190 2.289 2.145 2.170 318,200 +0.01(+0.46%)
Dec 12, 2019 2.290 2.350 2.150 2.160 247,078 -0.14(-6.09%)
Dec 11, 2019 2.400 2.400 2.280 2.300 127,011 -0.09(-3.77%)
Dec 10, 2019 2.440 2.440 2.350 2.390 128,795 -0.03(-1.24%)
Dec 09, 2019 2.400 2.450 2.380 2.420 123,571 +0.03(+1.26%)
Dec 06, 2019 2.420 2.480 2.360 2.390 232,900 -0.01(-0.42%)
Dec 05, 2019 2.470 2.500 2.370 2.400 166,332 -0.04(-1.64%)
Dec 04, 2019 2.450 2.462 2.360 2.440 275,750 +0.03(+1.24%)
Dec 03, 2019 2.390 2.500 2.290 2.410 388,916 +0.09(+3.88%)
Dec 02, 2019 2.470 2.470 2.270 2.320 221,720 -0.12(-4.92%)
Nov 29, 2019 2.290 2.480 2.290 2.440 340,900 +0.15(+6.32%)
Nov 27, 2019 2.150 2.319 2.150 2.295 223,600 +0.13(+6.25%)
Nov 26, 2019 2.100 2.220 2.080 2.160 244,035 +0.07(+3.35%)
Nov 25, 2019 2.020 2.110 2.020 2.090 112,830 +0.06(+2.96%)
Nov 22, 2019 2.010 2.090 1.970 2.030 219,400 +0.02(+1.00%)
Nov 21, 2019 2.060 2.150 2.000 2.010 142,744 -0.04(-1.95%)
Nov 20, 2019 2.110 2.150 2.050 2.050 110,476 -0.06(-2.84%)
Nov 19, 2019 2.070 2.130 2.030 2.110 193,385 +0.06(+2.93%)
Nov 18, 2019 2.140 2.170 2.050 2.050 173,871 -0.12(-5.53%)
Nov 15, 2019 2.220 2.227 2.100 2.170 170,900 -0.03(-1.36%)
Nov 14, 2019 2.210 2.260 2.159 2.200 94,622 -0.04(-1.79%)
Nov 13, 2019 2.210 2.260 2.160 2.240 130,240 +0.02(+0.90%)
Nov 12, 2019 2.280 2.280 2.180 2.220 126,461 -0.06(-2.63%)
Nov 11, 2019 2.200 2.280 2.120 2.280 140,359 +0.10(+4.59%)
Nov 08, 2019 2.310 2.342 2.070 2.180 384,500 -0.12(-5.22%)
Nov 07, 2019 2.400 2.460 2.230 2.300 306,124 -0.07(-2.95%)
Nov 06, 2019 2.510 2.540 2.350 2.370 280,705 -0.13(-5.20%)
Nov 05, 2019 2.410 2.573 2.390 2.500 387,316 +0.06(+2.46%)
Nov 04, 2019 2.500 2.530 2.400 2.440 171,932 -0.04(-1.61%)
Nov 01, 2019 2.420 2.540 2.410 2.480 205,300 +0.08(+3.33%)
Oct 31, 2019 2.490 2.500 2.385 2.400 202,020 -0.06(-2.44%)
Oct 30, 2019 2.390 2.470 2.290 2.460 205,017 +0.12(+5.13%)
Oct 29, 2019 2.400 2.420 2.320 2.340 81,093 -0.07(-2.90%)
Oct 28, 2019 2.470 2.510 2.370 2.410 165,942 -0.04(-1.63%)
Oct 25, 2019 2.440 2.460 2.350 2.450 169,700 +0.03(+1.24%)
Oct 24, 2019 2.400 2.470 2.350 2.420 218,589 +0.02(+0.83%)
Oct 23, 2019 2.300 2.410 2.290 2.400 286,505 +0.07(+3.00%)
Oct 22, 2019 2.410 2.440 2.300 2.330 181,722 -0.05(-2.10%)
Oct 21, 2019 2.380 2.430 2.290 2.380 199,148 +0.02(+0.85%)
Oct 18, 2019 2.320 2.360 2.290 2.360 72,500 +0.03(+1.29%)
Oct 17, 2019 2.300 2.382 2.270 2.330 148,933 +0.06(+2.64%)
Oct 16, 2019 2.340 2.380 2.260 2.270 149,983 -0.06(-2.58%)
Oct 15, 2019 2.280 2.335 2.230 2.330 138,446 +0.04(+1.75%)
Oct 14, 2019 2.220 2.290 2.210 2.290 101,230 +0.03(+1.33%)
Oct 11, 2019 2.370 2.370 2.250 2.260 92,100 -0.07(-3.00%)
Oct 10, 2019 2.350 2.380 2.220 2.330 142,235 -0.01(-0.43%)
Oct 09, 2019 2.290 2.370 2.260 2.340 124,742 +0.05(+2.18%)
Oct 08, 2019 2.390 2.390 2.260 2.290 165,679 -0.10(-4.18%)
Oct 07, 2019 2.230 2.420 2.220 2.390 223,169 +0.16(+7.17%)
Oct 04, 2019 2.240 2.280 2.220 2.230 64,000 -0.02(-0.89%)
Oct 03, 2019 2.220 2.310 2.190 2.250 100,343 +0.03(+1.35%)
Oct 02, 2019 2.170 2.250 2.130 2.220 474,074 +0.01(+0.45%)
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.