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, 2019 2.350 2.360 2.270 2.280 112,997 -0.08(-3.39%)
Sep 27, 2019 2.320 2.392 2.300 2.360 136,200 +0.03(+1.29%)
Sep 26, 2019 2.370 2.410 2.300 2.330 154,608 -0.03(-1.27%)
Sep 25, 2019 2.310 2.420 2.250 2.360 269,915 +0.03(+1.29%)
Sep 24, 2019 2.440 2.440 2.255 2.330 508,031 -0.11(-4.51%)
Sep 23, 2019 2.500 2.521 2.370 2.440 359,477 -0.08(-3.17%)
Sep 20, 2019 2.500 2.550 2.380 2.520 469,900 +0.03(+1.20%)
Sep 19, 2019 2.550 2.690 2.400 2.490 489,631 -0.06(-2.35%)
Sep 18, 2019 2.530 2.630 2.340 2.550 762,024 -0.01(-0.39%)
Sep 17, 2019 2.540 2.980 2.500 2.560 3,888,117 +0.17(+7.11%)
Sep 16, 2019 2.500 2.515 2.340 2.390 247,052 -0.07(-2.85%)
Sep 13, 2019 2.310 2.485 2.200 2.460 380,300 +0.14(+6.03%)
Sep 12, 2019 2.400 2.430 2.290 2.320 212,285 -0.08(-3.33%)
Sep 11, 2019 2.280 2.400 2.270 2.400 294,481 +0.15(+6.67%)
Sep 10, 2019 2.200 2.290 2.180 2.250 198,652 +0.07(+3.21%)
Sep 09, 2019 2.190 2.330 2.180 2.180 347,503 +0.02(+0.93%)
Sep 06, 2019 2.180 2.220 2.090 2.160 266,000 +0.00(+0.00%)
Sep 05, 2019 2.140 2.220 2.100 2.160 459,670 +0.03(+1.41%)
Sep 04, 2019 2.060 2.130 1.950 2.130 360,478 +0.14(+7.04%)
Sep 03, 2019 1.890 1.990 1.840 1.990 608,180 +0.16(+8.74%)
Aug 30, 2019 1.830 1.840 1.820 1.830 168,700 +0.00(+0.00%)
Aug 29, 2019 1.880 1.920 1.820 1.830 145,203 -0.01(-0.54%)
Aug 28, 2019 1.800 1.850 1.780 1.840 142,974 +0.04(+2.22%)
Aug 27, 2019 1.860 1.870 1.790 1.800 239,240 -0.06(-3.23%)
Aug 26, 2019 1.890 1.914 1.850 1.860 142,220 -0.02(-1.06%)
Aug 23, 2019 1.990 1.990 1.870 1.880 225,700 -0.12(-6.00%)
Aug 22, 2019 1.980 2.020 1.890 2.000 130,711 +0.04(+2.04%)
Aug 21, 2019 2.040 2.070 1.950 1.960 231,745 -0.08(-3.92%)
Aug 20, 2019 1.920 2.050 1.850 2.040 438,940 +0.10(+5.15%)
Aug 19, 2019 2.030 2.080 1.930 1.940 288,887 -0.05(-2.51%)
Aug 16, 2019 2.100 2.139 1.950 1.990 273,700 -0.08(-3.86%)
Aug 15, 2019 1.980 2.180 1.910 2.070 656,086 +0.07(+3.50%)
Aug 14, 2019 1.950 2.020 1.850 2.000 448,093 -0.01(-0.50%)
Aug 13, 2019 1.960 2.020 1.880 2.010 388,534 +0.07(+3.61%)
Aug 12, 2019 1.880 1.940 1.780 1.940 287,856 +0.08(+4.30%)
Aug 09, 2019 1.900 1.900 1.770 1.860 641,000 -0.10(-5.10%)
Aug 08, 2019 2.000 2.090 1.920 1.960 482,879 -0.03(-1.51%)
Aug 07, 2019 1.860 2.010 1.810 1.990 532,510 +0.10(+5.29%)
Aug 06, 2019 1.990 2.000 1.810 1.890 391,709 -0.07(-3.57%)
Aug 05, 2019 1.980 2.000 1.830 1.960 675,510 -0.04(-2.00%)
Aug 02, 2019 1.920 2.000 1.850 2.000 481,100 +0.06(+3.09%)
Aug 01, 2019 1.970 2.030 1.870 1.940 724,677 -0.03(-1.52%)
Jul 31, 2019 2.100 2.120 1.920 1.970 934,265 -0.08(-3.90%)
Jul 30, 2019 2.270 2.350 1.940 2.050 1,715,543 -0.20(-8.89%)
Jul 29, 2019 2.040 2.320 1.960 2.250 2,071,723 +0.27(+13.64%)
Jul 26, 2019 2.110 2.130 1.960 1.980 697,000 -0.15(-7.04%)
Jul 25, 2019 2.250 2.290 2.110 2.130 336,010 -0.10(-4.48%)
Jul 24, 2019 2.250 2.310 2.130 2.230 479,831 -0.04(-1.76%)
Jul 23, 2019 2.530 2.540 2.250 2.270 729,636 -0.24(-9.56%)
Jul 22, 2019 2.510 2.630 2.260 2.510 1,504,082 +0.06(+2.45%)
Jul 19, 2019 2.250 2.606 2.210 2.450 1,300,100 +0.20(+8.89%)
Jul 18, 2019 2.320 2.390 2.250 2.250 283,486 -0.12(-5.06%)
Jul 17, 2019 2.500 2.550 2.350 2.370 394,368 -0.13(-5.20%)
Jul 16, 2019 2.550 2.600 2.500 2.500 371,879 -0.05(-1.96%)
Jul 15, 2019 2.870 2.870 2.450 2.550 1,020,603 -0.33(-11.46%)
Jul 12, 2019 3.080 3.080 2.800 2.880 643,900 -0.18(-5.88%)
Jul 11, 2019 3.190 3.190 3.020 3.060 463,484 -0.15(-4.67%)
Jul 10, 2019 3.300 3.380 3.090 3.210 540,237 -0.03(-0.93%)
Jul 09, 2019 3.180 3.310 3.080 3.240 518,723 +0.09(+2.86%)
Jul 08, 2019 3.100 3.180 2.930 3.150 617,067 +0.04(+1.29%)
Jul 05, 2019 3.230 3.241 3.060 3.110 470,300 -0.05(-1.58%)
Jul 03, 2019 3.390 3.400 3.120 3.160 577,900 -0.23(-6.78%)
Jul 02, 2019 3.600 3.640 3.360 3.390 694,110 -0.13(-3.69%)
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.