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

Vuzix Corp (NQ: VUZI )

1.355 -0.045 (-3.21%)
Streaming Delayed Price Updated: 11:50 AM EDT, Apr 30, 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 31, 2018 6.400 6.650 6.200 6.200 333,623 -0.22(-3.50%)
Jul 30, 2018 6.550 6.740 6.400 6.425 261,472 -0.12(-1.91%)
Jul 27, 2018 7.150 7.150 6.500 6.550 358,200 -0.60(-8.39%)
Jul 26, 2018 6.600 7.250 6.500 7.150 273,629 +0.30(+4.38%)
Jul 25, 2018 7.300 7.300 6.150 6.850 1,073,901 -0.55(-7.43%)
Jul 24, 2018 7.650 7.657 7.250 7.400 225,278 -0.25(-3.27%)
Jul 23, 2018 7.600 7.900 7.550 7.650 206,392 -0.02(-0.33%)
Jul 20, 2018 8.050 8.100 7.600 7.675 320,654 -0.42(-5.25%)
Jul 19, 2018 7.950 8.055 7.850 8.100 155,167 +0.15(+1.89%)
Jul 18, 2018 7.850 8.025 7.700 7.950 133,965 +0.03(+0.32%)
Jul 17, 2018 7.900 8.000 7.700 7.925 219,299 -0.03(-0.31%)
Jul 16, 2018 7.650 8.000 7.550 7.950 324,830 +0.35(+4.61%)
Jul 13, 2018 8.200 8.200 7.500 7.600 580,112 -0.65(-7.88%)
Jul 12, 2018 8.200 8.450 8.105 8.250 595,211 +0.00(+0.00%)
Jul 11, 2018 8.000 8.400 8.000 8.250 568,145 +0.30(+3.77%)
Jul 10, 2018 7.850 8.000 7.750 7.950 367,317 +0.15(+1.92%)
Jul 09, 2018 7.500 7.800 7.400 7.800 279,127 +0.25(+3.31%)
Jul 06, 2018 7.650 7.700 7.450 7.550 262,581 -0.05(-0.66%)
Jul 05, 2018 7.400 7.700 7.150 7.600 480,397 +0.20(+2.70%)
Jul 03, 2018 7.400 7.400 7.400 0 -0.05(-0.67%)
Jul 02, 2018 7.400 7.500 7.250 7.450 201,092 +0.00(+0.00%)
Jun 29, 2018 7.250 7.500 7.150 7.450 402,224 +0.20(+2.76%)
Jun 28, 2018 7.100 7.250 6.900 7.250 363,522 +0.17(+2.47%)
Jun 27, 2018 7.500 7.500 7.050 7.075 488,901 -0.38(-5.03%)
Jun 26, 2018 7.300 7.550 7.250 7.450 285,422 +0.15(+2.05%)
Jun 25, 2018 7.300 7.500 6.950 7.300 771,410 -0.30(-3.95%)
Jun 22, 2018 7.200 7.700 6.800 7.600 3,012,251 +0.65(+9.35%)
Jun 21, 2018 7.300 7.350 6.900 6.950 503,688 -0.30(-4.14%)
Jun 20, 2018 7.400 7.400 7.050 7.250 455,120 +0.05(+0.69%)
Jun 19, 2018 6.950 7.450 6.750 7.200 1,416,503 +0.20(+2.86%)
Jun 18, 2018 7.300 7.400 6.900 7.000 485,421 -0.35(-4.76%)
Jun 15, 2018 7.400 7.100 7.350 686,955 +0.25(+3.52%)
Jun 14, 2018 6.950 7.100 6.700 7.100 285,202 +0.22(+3.27%)
Jun 13, 2018 6.950 6.950 6.550 6.875 565,577 -0.33(-4.51%)
Jun 12, 2018 7.000 7.250 6.900 7.200 388,495 +0.30(+4.35%)
Jun 11, 2018 6.900 7.050 6.750 6.900 305,024 +0.00(+0.00%)
Jun 08, 2018 6.700 6.950 6.550 6.900 398,921 +0.15(+2.22%)
Jun 07, 2018 6.550 6.750 6.400 6.750 439,784 +0.25(+3.85%)
Jun 06, 2018 6.300 6.550 6.250 6.500 441,903 +0.35(+5.69%)
Jun 05, 2018 6.150 6.225 5.925 6.150 243,863 +0.05(+0.82%)
Jun 04, 2018 6.300 6.300 6.000 6.100 189,256 -0.20(-3.17%)
Jun 01, 2018 6.350 6.450 6.250 6.300 282,686 -0.05(-0.79%)
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.