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

Vuzix Corp (NQ: VUZI )

1.550 +0.010 (+0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
May 31, 2018 6.150 6.400 6.100 6.350 310,627 +0.20(+3.25%)
May 30, 2018 5.900 6.200 5.650 6.150 399,226 +0.25(+4.24%)
May 29, 2018 5.900 6.000 5.800 5.900 208,152 +0.00(+0.00%)
May 25, 2018 5.900 5.900 5.900 0 +0.30(+5.36%)
May 24, 2018 5.700 5.717 5.500 5.600 204,377 -0.05(-0.88%)
May 23, 2018 5.350 5.750 5.350 5.650 278,031 +0.28(+5.12%)
May 22, 2018 5.400 5.500 5.325 5.375 115,655 -0.03(-0.46%)
May 21, 2018 5.500 5.605 5.400 5.400 141,640 -0.15(-2.70%)
May 18, 2018 5.450 5.600 5.300 5.550 200,315 +0.10(+1.83%)
May 17, 2018 5.550 5.700 5.400 5.450 218,340 -0.15(-2.68%)
May 16, 2018 5.900 5.900 5.550 5.600 249,748 -0.30(-5.08%)
May 15, 2018 5.310 5.950 5.310 5.900 512,627 +0.55(+10.28%)
May 14, 2018 6.050 6.055 5.300 5.350 658,766 -0.55(-9.32%)
May 11, 2018 6.150 6.150 5.850 5.900 386,380 -0.45(-7.09%)
May 10, 2018 6.400 6.450 6.075 6.350 250,870 -0.05(-0.78%)
May 09, 2018 6.250 6.400 6.150 6.400 237,300 +0.10(+1.59%)
May 08, 2018 6.300 6.425 6.200 6.300 162,066 -0.05(-0.79%)
May 07, 2018 6.450 6.600 6.225 6.350 280,096 -0.15(-2.31%)
May 04, 2018 6.050 6.550 6.000 6.500 287,410 +0.40(+6.56%)
May 03, 2018 6.300 6.350 6.100 6.100 90,189 -0.20(-3.17%)
May 02, 2018 6.100 6.400 5.950 6.300 265,041 +0.10(+1.61%)
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.