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

Vuzix Corp (NQ: VUZI )

1.260 +0.040 (+3.28%)
Official Closing Price Updated: 4:15 PM EDT, Apr 18, 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 28, 2019 4.330 4.380 4.030 4.090 2,807,700 -0.18(-4.22%)
Jun 27, 2019 4.250 4.540 4.250 4.270 427,921 +0.04(+0.95%)
Jun 26, 2019 4.340 4.340 4.041 4.230 578,439 -0.11(-2.53%)
Jun 25, 2019 4.040 4.370 3.840 4.340 989,184 +0.28(+6.90%)
Jun 24, 2019 4.780 4.880 4.000 4.060 843,756 -0.72(-15.06%)
Jun 21, 2019 4.980 5.000 4.675 4.780 1,067,200 -0.17(-3.43%)
Jun 20, 2019 4.500 4.950 4.390 4.950 1,481,908 +0.55(+12.50%)
Jun 19, 2019 3.750 4.430 3.750 4.400 1,644,770 +0.69(+18.60%)
Jun 18, 2019 3.710 3.900 3.630 3.710 594,227 -0.04(-1.07%)
Jun 17, 2019 3.560 3.780 3.420 3.750 502,030 +0.18(+5.04%)
Jun 14, 2019 3.650 3.780 3.390 3.570 1,031,500 -0.03(-0.83%)
Jun 13, 2019 3.690 3.950 3.500 3.600 1,758,085 -0.11(-2.96%)
Jun 12, 2019 3.550 4.500 3.350 3.710 4,575,073 +0.09(+2.49%)
Jun 11, 2019 2.950 3.740 2.680 3.620 3,938,557 +0.67(+22.71%)
Jun 10, 2019 2.070 3.580 2.050 2.950 5,160,310 +0.92(+45.32%)
Jun 07, 2019 1.920 2.050 1.810 2.030 392,800 +0.09(+4.64%)
Jun 06, 2019 1.930 1.950 1.800 1.940 393,079 +0.01(+0.52%)
Jun 05, 2019 2.000 2.000 1.900 1.930 204,837 -0.04(-2.03%)
Jun 04, 2019 1.870 1.990 1.790 1.970 522,890 +0.15(+8.24%)
Jun 03, 2019 2.080 2.200 1.770 1.820 718,628 -0.26(-12.50%)
May 31, 2019 2.340 2.380 2.060 2.080 412,100 -0.28(-11.86%)
May 30, 2019 2.450 2.460 2.330 2.360 207,497 -0.10(-4.07%)
May 29, 2019 2.380 2.490 2.340 2.460 218,547 +0.08(+3.36%)
May 28, 2019 2.560 2.610 2.360 2.380 233,836 -0.19(-7.39%)
May 24, 2019 2.410 2.590 2.370 2.570 308,500 +0.16(+6.64%)
May 23, 2019 2.410 2.420 2.350 2.410 155,219 +0.00(+0.00%)
May 22, 2019 2.440 2.500 2.310 2.410 192,461 +0.01(+0.42%)
May 21, 2019 2.440 2.517 2.350 2.400 141,003 -0.02(-0.83%)
May 20, 2019 2.560 2.560 2.350 2.420 371,762 -0.15(-5.84%)
May 17, 2019 2.770 2.890 2.540 2.570 414,100 -0.20(-7.22%)
May 16, 2019 2.630 2.840 2.620 2.770 330,268 +0.15(+5.73%)
May 15, 2019 2.520 2.650 2.430 2.620 198,914 +0.09(+3.56%)
May 14, 2019 2.650 2.690 2.452 2.530 256,914 +0.01(+0.40%)
May 13, 2019 2.650 2.650 2.370 2.520 383,147 -0.13(-4.91%)
May 10, 2019 2.480 2.730 2.445 2.650 542,100 +0.02(+0.76%)
May 09, 2019 2.660 2.710 2.460 2.630 292,158 +0.17(+6.91%)
May 08, 2019 2.520 2.526 2.420 2.460 119,355 -0.07(-2.77%)
May 07, 2019 2.670 2.680 2.460 2.530 155,726 -0.11(-4.17%)
May 06, 2019 2.540 2.669 2.527 2.640 244,508 +0.07(+2.72%)
May 03, 2019 2.430 2.590 2.380 2.570 216,500 +0.17(+7.08%)
May 02, 2019 2.420 2.420 2.310 2.400 248,559 +0.00(+0.00%)
May 01, 2019 2.350 2.440 2.350 2.400 152,326 +0.03(+1.27%)
Apr 30, 2019 2.520 2.550 2.350 2.370 421,055 -0.13(-5.20%)
Apr 29, 2019 2.400 2.510 2.400 2.500 209,956 +0.11(+4.60%)
Apr 26, 2019 2.440 2.583 2.370 2.390 446,000 -0.06(-2.45%)
Apr 25, 2019 2.590 2.600 2.400 2.450 381,884 -0.11(-4.30%)
Apr 24, 2019 2.610 2.621 2.540 2.560 185,211 -0.03(-1.16%)
Apr 23, 2019 2.600 2.670 2.570 2.590 167,901 +0.02(+0.78%)
Apr 22, 2019 2.680 2.701 2.570 2.570 230,784 -0.10(-3.75%)
Apr 18, 2019 2.720 2.800 2.660 2.670 138,500 -0.07(-2.55%)
Apr 17, 2019 2.830 2.950 2.720 2.740 253,287 -0.12(-4.20%)
Apr 16, 2019 2.750 2.980 2.690 2.860 445,109 +0.11(+4.00%)
Apr 15, 2019 2.780 2.800 2.670 2.750 163,563 -0.04(-1.43%)
Apr 12, 2019 2.750 2.850 2.730 2.790 190,200 +0.04(+1.45%)
Apr 11, 2019 2.740 2.880 2.660 2.750 270,957 +0.01(+0.36%)
Apr 10, 2019 2.610 2.837 2.560 2.740 275,191 +0.14(+5.38%)
Apr 09, 2019 2.640 2.780 2.590 2.600 317,984 -0.03(-1.14%)
Apr 08, 2019 2.780 2.780 2.620 2.630 289,764 -0.12(-4.36%)
Apr 05, 2019 2.740 2.820 2.710 2.750 295,700 +0.04(+1.48%)
Apr 04, 2019 2.810 2.880 2.700 2.710 300,885 -0.10(-3.56%)
Apr 03, 2019 2.710 2.810 2.650 2.810 344,996 +0.12(+4.46%)
Apr 02, 2019 2.920 2.960 2.570 2.690 864,484 -0.26(-8.81%)
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.