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

Vuzix Corp (NQ: VUZI )

1.400 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Jul 29, 2016 8.020 8.250 7.960 8.230 389,611 +0.19(+2.36%)
Jul 28, 2016 8.050 8.120 7.830 8.040 385,773 -0.08(-0.99%)
Jul 27, 2016 8.830 9.100 7.520 8.120 2,630,058 -0.74(-8.35%)
Jul 26, 2016 8.850 8.930 8.500 8.860 958,637 -0.08(-0.89%)
Jul 25, 2016 8.420 9.300 8.350 8.940 2,772,675 +0.88(+10.92%)
Jul 22, 2016 7.690 8.350 7.480 8.060 2,045,828 +0.82(+11.33%)
Jul 21, 2016 7.440 7.570 7.140 7.240 339,259 -0.20(-2.69%)
Jul 20, 2016 7.220 7.598 7.129 7.440 904,108 +0.22(+3.05%)
Jul 19, 2016 7.410 7.780 7.130 7.220 643,279 -0.17(-2.30%)
Jul 18, 2016 8.100 8.480 7.120 7.390 1,388,249 -0.58(-7.28%)
Jul 15, 2016 7.230 8.160 7.000 7.970 1,811,924 +0.72(+9.93%)
Jul 14, 2016 8.000 8.080 6.920 7.250 1,106,831 -0.60(-7.64%)
Jul 13, 2016 7.180 8.200 7.100 7.850 1,740,515 +0.76(+10.72%)
Jul 12, 2016 6.900 7.250 6.900 7.090 386,157 +0.29(+4.26%)
Jul 11, 2016 6.310 7.120 6.300 6.800 376,013 +0.45(+7.09%)
Jul 08, 2016 6.380 6.520 6.400 6.350 246,365 -0.05(-0.78%)
Jul 07, 2016 6.580 6.920 6.210 6.400 459,668 -0.47(-6.84%)
Jul 05, 2016 8.240 8.240 6.840 6.870 1,057,004 -1.22(-15.08%)
Jul 01, 2016 7.580 8.090 8.090 8.090 904,500 +0.54(+7.15%)
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%)
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.