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 (%)
Feb 28, 2023 4.240 4.250 4.117 4.150 441,034 -0.09(-2.12%)
Feb 27, 2023 4.210 4.340 4.200 4.240 473,051 +0.10(+2.42%)
Feb 24, 2023 4.390 4.435 4.080 4.140 994,360 -0.42(-9.21%)
Feb 23, 2023 4.530 4.665 4.400 4.560 698,735 +0.07(+1.56%)
Feb 22, 2023 4.450 4.525 4.361 4.490 527,456 +0.06(+1.35%)
Feb 21, 2023 4.720 4.830 4.410 4.430 824,025 -0.39(-8.09%)
Feb 17, 2023 5.180 5.220 4.710 4.820 1,065,497 -0.39(-7.49%)
Feb 16, 2023 5.190 5.490 5.010 5.210 1,303,744 +0.03(+0.58%)
Feb 15, 2023 4.770 5.190 4.770 5.180 745,206 +0.35(+7.25%)
Feb 14, 2023 4.650 4.980 4.600 4.830 642,935 +0.10(+2.11%)
Feb 13, 2023 4.850 4.890 4.635 4.730 899,423 -0.13(-2.67%)
Feb 10, 2023 4.850 4.900 4.700 4.860 700,023 -0.04(-0.82%)
Feb 09, 2023 5.500 5.570 4.890 4.900 1,285,372 -0.48(-8.92%)
Feb 08, 2023 5.580 5.805 5.310 5.380 797,250 -0.27(-4.78%)
Feb 07, 2023 5.520 5.660 5.355 5.650 859,295 +0.10(+1.80%)
Feb 06, 2023 5.660 5.800 5.490 5.550 724,057 -0.20(-3.48%)
Feb 03, 2023 5.630 6.035 5.630 5.750 998,619 -0.06(-1.03%)
Feb 02, 2023 5.440 5.960 5.440 5.810 1,570,372 +0.51(+9.62%)
Feb 01, 2023 5.280 5.350 5.050 5.300 1,029,315 +0.09(+1.73%)
Jan 31, 2023 4.920 5.330 4.900 5.210 829,864 +0.34(+6.98%)
Jan 30, 2023 5.200 5.210 4.850 4.870 870,373 -0.40(-7.59%)
Jan 27, 2023 5.210 5.395 5.180 5.270 633,802 -0.03(-0.57%)
Jan 26, 2023 5.240 5.335 5.115 5.300 623,294 +0.11(+2.12%)
Jan 25, 2023 5.090 5.195 4.875 5.190 1,011,410 -0.04(-0.76%)
Jan 24, 2023 5.430 5.435 5.155 5.230 955,161 -0.25(-4.56%)
Jan 23, 2023 5.500 5.650 5.150 5.480 6,236,199 +0.56(+11.38%)
Jan 20, 2023 4.760 4.973 4.710 4.920 883,677 +0.14(+2.93%)
Jan 19, 2023 5.280 5.340 4.750 4.780 1,262,038 -0.57(-10.65%)
Jan 18, 2023 5.510 5.740 5.220 5.350 2,179,125 +0.00(+0.00%)
Jan 17, 2023 5.170 5.430 5.060 5.350 1,444,208 +0.33(+6.57%)
Jan 13, 2023 4.810 5.030 4.770 5.020 1,042,037 +0.14(+2.87%)
Jan 12, 2023 4.650 4.900 4.520 4.880 900,226 +0.26(+5.63%)
Jan 11, 2023 4.450 4.750 4.389 4.620 1,243,737 +0.21(+4.76%)
Jan 10, 2023 4.210 4.420 4.160 4.410 1,091,293 +0.30(+7.30%)
Jan 09, 2023 3.970 4.300 3.930 4.110 1,373,218 +0.30(+7.87%)
Jan 06, 2023 3.520 3.820 3.510 3.810 708,092 +0.29(+8.24%)
Jan 05, 2023 3.760 3.770 3.510 3.520 543,416 -0.28(-7.37%)
Jan 04, 2023 3.610 3.840 3.530 3.800 497,961 +0.20(+5.56%)
Jan 03, 2023 3.670 3.780 3.530 3.600 592,738 -0.04(-1.10%)
Dec 30, 2022 3.520 3.700 3.450 3.640 772,190 +0.04(+1.11%)
Dec 29, 2022 3.370 3.600 3.290 3.600 1,047,125 +0.26(+7.78%)
Dec 28, 2022 3.300 3.480 3.270 3.340 733,465 +0.02(+0.60%)
Dec 27, 2022 3.620 3.620 3.280 3.320 1,203,363 -0.33(-9.04%)
Dec 23, 2022 3.650 3.710 3.550 3.650 582,974 -0.04(-1.08%)
Dec 22, 2022 3.800 3.800 3.560 3.690 784,235 -0.10(-2.64%)
Dec 21, 2022 3.810 3.905 3.750 3.790 563,792 +0.00(+0.00%)
Dec 20, 2022 3.900 3.950 3.750 3.790 598,245 -0.12(-3.07%)
Dec 19, 2022 4.160 4.170 3.890 3.910 618,650 -0.30(-7.13%)
Dec 16, 2022 4.060 4.400 4.021 4.210 1,790,379 +0.15(+3.69%)
Dec 15, 2022 4.050 4.170 4.002 4.060 549,593 -0.07(-1.69%)
Dec 14, 2022 3.910 4.205 3.910 4.130 864,001 +0.18(+4.56%)
Dec 13, 2022 4.150 4.300 3.910 3.950 857,052 -0.02(-0.50%)
Dec 12, 2022 3.950 4.000 3.880 3.970 508,329 +0.03(+0.76%)
Dec 09, 2022 4.050 4.090 3.895 3.940 643,583 -0.17(-4.14%)
Dec 08, 2022 4.120 4.280 4.075 4.110 428,402 +0.00(+0.00%)
Dec 07, 2022 4.150 4.270 4.080 4.110 669,816 -0.09(-2.14%)
Dec 06, 2022 4.290 4.310 4.140 4.200 596,629 -0.10(-2.33%)
Dec 05, 2022 4.450 4.520 4.260 4.300 775,030 -0.22(-4.87%)
Dec 02, 2022 4.250 4.590 4.180 4.520 790,757 +0.22(+5.12%)
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.