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

Vuzix Corp (NQ: VUZI )

1.320 -0.020 (-1.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2022 6.040 6.210 5.740 5.790 777,497 -0.20(-3.34%)
Sep 29, 2022 5.790 6.000 5.610 5.990 644,089 -0.01(-0.17%)
Sep 28, 2022 5.780 6.110 5.675 6.000 608,650 +0.22(+3.81%)
Sep 27, 2022 5.730 5.870 5.610 5.780 753,623 +0.13(+2.30%)
Sep 26, 2022 5.750 6.000 5.640 5.650 732,572 -0.24(-4.07%)
Sep 23, 2022 6.400 6.400 5.690 5.890 1,186,543 -0.68(-10.35%)
Sep 22, 2022 7.220 7.230 6.500 6.570 832,567 -0.66(-9.13%)
Sep 21, 2022 7.280 7.580 7.220 7.230 729,401 -0.05(-0.69%)
Sep 20, 2022 7.360 7.510 7.260 7.280 536,588 -0.17(-2.28%)
Sep 19, 2022 7.490 7.610 7.380 7.450 501,560 -0.15(-1.97%)
Sep 16, 2022 7.430 7.755 7.390 7.600 738,149 +0.00(+0.00%)
Sep 15, 2022 7.600 7.800 7.460 7.600 496,576 -0.10(-1.30%)
Sep 14, 2022 7.600 7.700 7.370 7.700 459,872 +0.14(+1.85%)
Sep 13, 2022 7.400 7.560 7.326 7.560 794,823 -0.22(-2.83%)
Sep 12, 2022 7.890 8.000 7.560 7.780 497,016 -0.11(-1.39%)
Sep 09, 2022 7.830 8.200 7.830 7.890 615,041 +0.15(+1.94%)
Sep 08, 2022 7.540 7.820 7.420 7.740 499,386 +0.07(+0.91%)
Sep 07, 2022 7.450 7.840 7.320 7.670 655,945 +0.21(+2.82%)
Sep 06, 2022 7.430 7.600 7.250 7.460 586,051 +0.05(+0.67%)
Sep 02, 2022 7.590 7.630 7.190 7.410 644,363 -0.10(-1.33%)
Sep 01, 2022 7.350 7.520 7.050 7.510 753,795 +0.00(+0.00%)
Aug 31, 2022 7.630 8.020 7.400 7.510 589,646 -0.10(-1.31%)
Aug 30, 2022 7.740 7.860 7.350 7.610 493,322 +0.00(+0.00%)
Aug 29, 2022 7.450 7.870 7.450 7.610 363,364 -0.07(-0.91%)
Aug 26, 2022 8.160 8.198 7.550 7.680 781,884 -0.45(-5.54%)
Aug 25, 2022 8.030 8.150 7.800 8.130 557,051 +0.24(+3.04%)
Aug 24, 2022 7.810 7.970 7.620 7.890 724,304 +0.30(+3.95%)
Aug 23, 2022 7.590 7.860 7.526 7.590 614,785 -0.02(-0.26%)
Aug 22, 2022 8.010 8.240 7.540 7.610 1,220,063 -0.69(-8.31%)
Aug 19, 2022 8.750 8.860 8.260 8.300 991,713 -0.76(-8.39%)
Aug 18, 2022 9.440 9.490 8.930 9.060 704,927 -0.28(-3.00%)
Aug 17, 2022 9.710 9.760 9.315 9.340 675,157 -0.52(-5.27%)
Aug 16, 2022 9.820 10.02 9.365 9.860 893,265 +0.01(+0.10%)
Aug 15, 2022 10.10 10.37 9.800 9.850 820,525 -0.34(-3.34%)
Aug 12, 2022 9.340 10.49 9.250 10.19 1,749,791 +1.05(+11.49%)
Aug 11, 2022 9.550 9.950 9.035 9.140 1,491,778 -0.41(-4.29%)
Aug 10, 2022 8.700 10.12 8.660 9.550 3,870,141 +1.36(+16.61%)
Aug 09, 2022 8.830 8.830 8.060 8.190 1,378,418 -0.68(-7.67%)
Aug 08, 2022 8.650 8.900 8.530 8.870 814,144 +0.33(+3.86%)
Aug 05, 2022 8.490 8.682 8.270 8.540 599,120 -0.13(-1.50%)
Aug 04, 2022 8.740 8.749 8.370 8.670 1,502,694 -0.10(-1.14%)
Aug 03, 2022 8.910 8.960 8.655 8.770 656,118 +0.01(+0.11%)
Aug 02, 2022 8.030 8.890 8.000 8.760 1,526,303 +0.70(+8.68%)
Aug 01, 2022 8.060 8.160 7.731 8.060 661,431 -0.11(-1.35%)
Jul 29, 2022 8.180 8.481 8.090 8.170 811,845 -0.02(-0.24%)
Jul 28, 2022 7.740 8.200 7.510 8.190 1,094,093 +0.50(+6.50%)
Jul 27, 2022 7.770 7.830 7.585 7.690 741,501 +0.02(+0.26%)
Jul 26, 2022 7.870 7.883 7.450 7.670 779,460 -0.28(-3.52%)
Jul 25, 2022 7.650 8.090 7.326 7.950 1,143,941 +0.31(+4.06%)
Jul 22, 2022 7.980 8.080 7.510 7.640 1,180,482 -0.38(-4.74%)
Jul 21, 2022 8.030 8.158 7.770 8.020 790,027 -0.01(-0.12%)
Jul 20, 2022 7.930 8.350 7.925 8.030 1,006,956 +0.06(+0.75%)
Jul 19, 2022 7.320 8.145 7.263 7.970 1,609,634 +0.77(+10.69%)
Jul 18, 2022 7.040 7.290 6.970 7.200 1,189,717 +0.26(+3.75%)
Jul 15, 2022 7.060 7.060 6.490 6.940 1,304,317 +0.04(+0.58%)
Jul 14, 2022 6.950 7.080 6.790 6.900 719,009 -0.17(-2.40%)
Jul 13, 2022 7.020 7.270 6.979 7.070 644,481 -0.07(-0.98%)
Jul 12, 2022 6.820 7.175 6.770 7.140 770,101 +0.33(+4.85%)
Jul 11, 2022 7.170 7.230 6.790 6.810 699,167 -0.44(-6.07%)
Jul 08, 2022 7.380 7.460 7.100 7.250 656,534 -0.21(-2.82%)
Jul 07, 2022 7.350 7.590 7.240 7.460 728,981 +0.22(+3.04%)
Jul 06, 2022 7.330 7.490 7.060 7.240 940,862 -0.09(-1.23%)
Jul 05, 2022 6.650 7.360 6.520 7.330 1,202,650 +0.63(+9.40%)
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.