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

Vuzix Corp (NQ: VUZI )

1.340 +0.030 (+2.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jun 30, 2016 6.940 7.600 6.940 7.550 1,168,777 +0.64(+9.26%)
Jun 29, 2016 6.300 6.930 6.300 6.910 493,484 +0.67(+10.74%)
Jun 28, 2016 5.830 6.330 5.791 6.240 493,149 +0.39(+6.67%)
Jun 27, 2016 5.750 5.890 5.200 5.850 390,969 +0.09(+1.56%)
Jun 24, 2016 5.800 5.900 5.650 5.760 193,705 -0.09(-1.54%)
Jun 23, 2016 6.370 6.370 5.820 5.850 361,721 -0.43(-6.85%)
Jun 22, 2016 6.240 6.400 6.161 6.280 136,768 +0.08(+1.29%)
Jun 21, 2016 6.500 6.660 6.120 6.200 226,138 -0.30(-4.62%)
Jun 20, 2016 6.930 6.970 6.466 6.500 281,995 -0.20(-2.99%)
Jun 17, 2016 6.640 6.770 6.420 6.700 347,526 +0.13(+1.98%)
Jun 16, 2016 6.500 6.609 6.310 6.570 170,452 +0.07(+1.08%)
Jun 15, 2016 6.660 6.700 6.390 6.500 205,252 -0.11(-1.66%)
Jun 14, 2016 6.730 6.740 6.200 6.610 485,221 -0.03(-0.45%)
Jun 13, 2016 5.810 6.730 5.656 6.640 638,301 +0.84(+14.48%)
Jun 10, 2016 5.860 6.038 5.733 5.800 91,874 -0.03(-0.51%)
Jun 09, 2016 5.980 6.150 5.780 5.830 96,014 -0.22(-3.64%)
Jun 08, 2016 6.050 6.230 5.900 6.050 251,514 +0.01(+0.17%)
Jun 07, 2016 5.940 6.220 5.854 6.040 442,724 +0.29(+5.04%)
Jun 06, 2016 5.750 5.840 5.600 5.750 87,165 +0.06(+1.05%)
Jun 03, 2016 5.790 5.900 5.670 5.690 146,871 -0.12(-2.07%)
Jun 02, 2016 5.890 5.960 5.740 5.810 144,914 -0.09(-1.53%)
Jun 01, 2016 5.920 6.050 5.809 5.900 183,134 +0.00(+0.00%)
May 31, 2016 5.830 5.910 5.640 5.900 149,000 +0.10(+1.72%)
May 27, 2016 5.790 5.800 5.800 5.800 76,200 +0.03(+0.52%)
May 26, 2016 5.860 6.060 5.560 5.770 228,752 -0.10(-1.70%)
May 25, 2016 5.810 5.910 5.480 5.870 255,161 +0.12(+2.09%)
May 24, 2016 5.560 5.990 5.500 5.750 337,828 +0.27(+4.93%)
May 23, 2016 5.180 5.570 5.020 5.480 309,208 +0.28(+5.38%)
May 20, 2016 5.320 5.320 5.060 5.200 74,788 -0.05(-0.95%)
May 19, 2016 5.290 5.445 5.180 5.250 88,102 -0.03(-0.57%)
May 18, 2016 5.210 5.330 5.140 5.280 77,615 +0.08(+1.54%)
May 17, 2016 5.140 5.470 4.800 5.200 236,903 +0.14(+2.77%)
May 16, 2016 5.350 5.350 5.010 5.060 191,715 +0.16(+3.27%)
May 13, 2016 4.520 5.017 4.300 4.900 223,044 +0.12(+2.51%)
May 12, 2016 4.480 4.949 4.370 4.780 109,546 +0.30(+6.70%)
May 11, 2016 4.320 4.500 4.300 4.480 101,677 +0.16(+3.70%)
May 10, 2016 4.430 4.581 4.300 4.320 146,649 -0.13(-2.92%)
May 09, 2016 4.550 4.600 4.310 4.450 164,228 -0.14(-2.98%)
May 06, 2016 4.700 4.750 4.510 4.587 60,056 -0.07(-1.58%)
May 05, 2016 4.710 4.750 4.640 4.660 56,026 -0.05(-1.06%)
May 04, 2016 4.950 4.970 4.690 4.710 58,656 -0.16(-3.29%)
May 03, 2016 4.650 4.939 4.650 4.870 82,016 +0.19(+4.06%)
May 02, 2016 4.650 4.720 4.650 4.680 67,450 -0.03(-0.64%)
Apr 29, 2016 4.790 4.920 4.650 4.710 63,110 -0.07(-1.46%)
Apr 28, 2016 4.750 4.997 4.750 4.780 64,912 +0.01(+0.21%)
Apr 27, 2016 4.820 4.960 4.720 4.770 63,477 -0.06(-1.24%)
Apr 26, 2016 4.930 4.940 4.690 4.830 158,099 -0.17(-3.40%)
Apr 25, 2016 4.720 5.000 4.720 5.000 108,049 +0.28(+5.93%)
Apr 22, 2016 4.880 4.900 4.310 4.720 294,775 -0.20(-4.07%)
Apr 21, 2016 5.100 5.100 4.850 4.920 185,095 -0.16(-3.15%)
Apr 20, 2016 5.110 5.170 5.050 5.080 67,113 -0.10(-1.93%)
Apr 19, 2016 5.300 5.300 5.070 5.180 68,520 +0.01(+0.19%)
Apr 18, 2016 5.400 5.630 5.160 5.170 93,845 -0.13(-2.45%)
Apr 15, 2016 5.510 5.700 5.300 5.300 153,038 +0.07(+1.34%)
Apr 14, 2016 5.130 5.280 5.090 5.230 85,188 +0.08(+1.55%)
Apr 13, 2016 5.130 5.290 5.130 5.150 79,220 -0.08(-1.53%)
Apr 12, 2016 5.350 5.350 5.160 5.230 67,306 -0.10(-1.88%)
Apr 11, 2016 5.120 5.380 5.050 5.330 125,713 +0.23(+4.51%)
Apr 08, 2016 5.270 5.270 5.021 5.100 144,757 -0.16(-3.04%)
Apr 07, 2016 5.500 5.520 5.210 5.260 103,142 -0.25(-4.54%)
Apr 06, 2016 5.550 5.570 5.345 5.510 80,196 -0.04(-0.72%)
Apr 05, 2016 5.745 5.745 5.510 5.550 62,018 -0.08(-1.42%)
Apr 04, 2016 5.520 5.680 5.420 5.630 67,247 +0.18(+3.30%)
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.