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

Vuzix Corp (NQ: VUZI )

1.310 -0.050 (-3.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Aug 31, 2015 3.970 4.140 3.960 4.110 88,965 +0.13(+3.27%)
Aug 28, 2015 4.000 4.220 3.970 3.980 57,136 -0.01(-0.25%)
Aug 27, 2015 4.060 4.150 3.950 3.990 115,621 +0.00(+0.00%)
Aug 26, 2015 4.270 4.270 3.970 3.990 190,020 -0.26(-6.12%)
Aug 25, 2015 4.240 4.500 4.140 4.250 90,052 +0.24(+5.99%)
Aug 24, 2015 3.610 4.170 3.610 4.010 174,341 -0.05(-1.23%)
Aug 21, 2015 4.050 4.100 3.932 4.060 59,784 -0.01(-0.25%)
Aug 20, 2015 4.360 4.370 4.010 4.070 153,208 -0.33(-7.50%)
Aug 19, 2015 4.510 4.630 4.250 4.400 85,287 -0.09(-2.00%)
Aug 18, 2015 4.500 4.600 4.410 4.490 116,587 +0.03(+0.67%)
Aug 17, 2015 4.000 5.000 4.000 4.460 298,175 +0.35(+8.52%)
Aug 14, 2015 4.160 4.330 3.610 4.110 211,461 -0.29(-6.59%)
Aug 13, 2015 4.220 4.550 4.220 4.400 66,183 -0.01(-0.23%)
Aug 12, 2015 4.340 4.600 4.240 4.410 94,192 -0.09(-2.00%)
Aug 11, 2015 4.750 4.750 4.500 4.500 113,867 -0.18(-3.85%)
Aug 10, 2015 4.590 4.980 4.590 4.680 72,325 +0.13(+2.86%)
Aug 07, 2015 4.710 4.790 4.550 4.550 78,601 -0.22(-4.61%)
Aug 06, 2015 4.960 5.050 4.650 4.770 144,912 -0.28(-5.54%)
Aug 05, 2015 5.030 5.429 5.000 5.050 69,572 +0.03(+0.60%)
Aug 04, 2015 5.400 5.420 4.950 5.020 127,889 -0.36(-6.69%)
Aug 03, 2015 5.440 5.650 5.172 5.380 127,623 -0.09(-1.65%)
Jul 31, 2015 5.650 5.720 5.430 5.470 46,376 -0.24(-4.20%)
Jul 30, 2015 5.560 5.740 5.500 5.710 58,035 +0.16(+2.88%)
Jul 29, 2015 5.660 5.820 5.510 5.550 69,684 -0.07(-1.25%)
Jul 28, 2015 5.500 5.800 5.470 5.620 73,094 +0.15(+2.74%)
Jul 27, 2015 5.640 5.750 5.410 5.470 99,765 -0.23(-4.04%)
Jul 24, 2015 5.990 6.100 5.660 5.700 120,147 -0.29(-4.92%)
Jul 23, 2015 6.100 6.140 5.990 5.995 43,529 -0.13(-2.20%)
Jul 22, 2015 6.110 6.250 6.100 6.130 32,735 -0.04(-0.65%)
Jul 21, 2015 6.070 6.280 6.070 6.170 68,905 +0.03(+0.49%)
Jul 20, 2015 6.220 6.320 6.070 6.140 47,892 -0.06(-0.97%)
Jul 17, 2015 6.400 6.440 6.060 6.200 63,284 -0.20(-3.13%)
Jul 16, 2015 6.470 6.610 6.380 6.400 104,902 -0.09(-1.39%)
Jul 15, 2015 6.320 6.570 6.310 6.490 100,624 +0.17(+2.69%)
Jul 14, 2015 6.250 6.390 6.250 6.320 37,507 -0.02(-0.32%)
Jul 13, 2015 6.280 6.480 6.250 6.340 112,628 +0.02(+0.32%)
Jul 10, 2015 6.290 6.490 6.100 6.320 74,907 +0.06(+0.96%)
Jul 09, 2015 6.400 6.490 5.940 6.260 158,083 -0.08(-1.26%)
Jul 08, 2015 6.680 6.680 6.270 6.340 96,291 -0.33(-4.95%)
Jul 07, 2015 6.810 6.980 6.600 6.670 177,362 -0.17(-2.49%)
Jul 06, 2015 6.750 6.850 6.410 6.840 178,180 +0.21(+3.17%)
Jul 02, 2015 6.490 6.630 6.630 6.630 115,100 +0.23(+3.59%)
Jul 01, 2015 6.190 6.450 6.110 6.400 137,944 +0.41(+6.84%)
Jun 30, 2015 6.170 6.440 5.930 5.990 170,009 -0.29(-4.62%)
Jun 29, 2015 6.550 6.680 6.270 6.280 111,360 -0.66(-9.51%)
Jun 26, 2015 6.700 6.990 6.120 6.940 324,494 +0.06(+0.87%)
Jun 25, 2015 6.900 7.090 6.791 6.880 61,339 +0.05(+0.73%)
Jun 24, 2015 7.140 7.140 6.670 6.830 142,703 -0.29(-4.07%)
Jun 23, 2015 6.800 7.340 6.800 7.120 167,666 +0.29(+4.25%)
Jun 22, 2015 7.300 7.600 6.750 6.830 454,531 -0.24(-3.39%)
Jun 19, 2015 6.370 7.130 6.280 7.070 381,405 +0.81(+12.94%)
Jun 18, 2015 6.500 6.500 6.260 6.260 60,506 -0.21(-3.25%)
Jun 17, 2015 6.550 6.550 6.300 6.470 68,863 -0.08(-1.22%)
Jun 16, 2015 6.660 6.660 6.459 6.550 129,702 -0.12(-1.80%)
Jun 15, 2015 6.040 6.670 6.040 6.670 412,533 +0.46(+7.41%)
Jun 12, 2015 6.180 6.250 6.030 6.210 39,647 -0.05(-0.80%)
Jun 11, 2015 6.200 6.300 6.100 6.260 57,720 +0.08(+1.29%)
Jun 10, 2015 6.190 6.210 5.995 6.180 36,547 +0.06(+0.98%)
Jun 09, 2015 6.050 6.230 6.050 6.120 25,989 +0.03(+0.49%)
Jun 08, 2015 6.190 6.290 5.990 6.090 34,736 -0.16(-2.56%)
Jun 05, 2015 6.160 6.290 5.900 6.250 71,562 +0.04(+0.64%)
Jun 04, 2015 5.870 6.250 5.800 6.210 74,968 +0.28(+4.72%)
Jun 03, 2015 6.000 6.100 5.860 5.930 39,660 -0.07(-1.17%)
Jun 02, 2015 6.000 6.160 5.950 6.000 37,846 -0.05(-0.83%)
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.