Skip to main content

Vuzix Corp (NQ: VUZI )

1.225 -0.105 (-7.89%)
Streaming Delayed Price Updated: 11:11 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 5.350 5.350 5.080 5.100 749,185 -0.15(-2.86%)
Jun 29, 2023 5.100 5.285 5.080 5.250 638,563 +0.16(+3.14%)
Jun 28, 2023 5.040 5.160 4.980 5.090 572,778 +0.06(+1.19%)
Jun 27, 2023 5.050 5.070 4.909 5.030 630,441 +0.00(+0.00%)
Jun 26, 2023 4.950 5.200 4.910 5.030 536,799 +0.02(+0.40%)
Jun 23, 2023 4.920 5.120 4.903 5.010 2,397,738 -0.05(-0.99%)
Jun 22, 2023 5.240 5.252 5.030 5.060 804,231 -0.22(-4.17%)
Jun 21, 2023 5.210 5.420 5.100 5.280 862,574 +0.09(+1.73%)
Jun 20, 2023 5.200 5.350 5.020 5.190 871,810 -0.02(-0.38%)
Jun 16, 2023 5.380 5.430 4.870 5.210 3,037,143 -0.09(-1.70%)
Jun 15, 2023 5.180 5.335 5.020 5.300 962,888 +1.24(+30.54%)
May 08, 2023 4.000 4.080 3.835 4.060 652,313 +0.06(+1.50%)
May 05, 2023 3.840 4.020 3.840 4.000 542,524 +0.19(+4.99%)
May 04, 2023 3.730 3.880 3.710 3.810 426,937 +0.08(+2.28%)
May 03, 2023 3.700 3.870 3.650 3.725 691,430 +0.02(+0.40%)
May 02, 2023 3.810 3.840 3.695 3.710 786,067 -0.16(-4.13%)
May 01, 2023 4.000 4.000 3.826 3.870 620,808 -0.15(-3.73%)
Apr 28, 2023 4.230 4.248 3.985 4.020 1,180,532 +0.05(+1.26%)
Apr 27, 2023 3.850 4.130 3.840 3.970 1,083,563 +0.27(+7.30%)
Apr 26, 2023 3.760 3.820 3.670 3.700 566,096 +0.10(+2.78%)
Apr 25, 2023 3.700 3.720 3.560 3.600 594,879 -0.16(-4.26%)
Apr 24, 2023 3.850 3.850 3.710 3.760 423,708 -0.09(-2.34%)
Apr 21, 2023 3.910 3.910 3.790 3.850 582,926 -0.06(-1.53%)
Apr 20, 2023 4.000 4.055 3.880 3.910 347,100 -0.17(-4.17%)
Apr 19, 2023 3.980 4.110 3.930 4.080 571,550 +0.06(+1.49%)
Apr 18, 2023 4.150 4.210 3.985 4.020 370,124 -0.12(-2.90%)
Apr 17, 2023 4.130 4.270 4.085 4.140 395,423 -0.04(-0.96%)
Apr 14, 2023 4.180 4.280 4.110 4.180 374,888 -0.03(-0.71%)
Apr 13, 2023 4.120 4.244 4.120 4.210 340,922 +0.17(+4.21%)
Apr 12, 2023 4.270 4.390 4.033 4.040 482,099 -0.15(-3.58%)
Apr 11, 2023 4.180 4.335 4.140 4.190 530,717 +0.02(+0.48%)
Apr 10, 2023 4.070 4.190 3.960 4.170 722,749 +0.22(+5.57%)
Apr 06, 2023 3.780 3.995 3.775 3.950 285,481 +0.11(+2.86%)
Apr 05, 2023 3.980 3.980 3.760 3.840 687,837 -0.18(-4.48%)
Apr 04, 2023 4.130 4.130 3.970 4.020 299,098 -0.10(-2.43%)
Apr 03, 2023 4.100 4.170 4.000 4.120 479,577 -0.02(-0.48%)
Mar 31, 2023 3.970 4.140 3.950 4.140 886,603 +0.21(+5.34%)
Mar 30, 2023 4.030 4.080 3.905 3.930 511,497 -0.03(-0.76%)
Mar 29, 2023 3.840 3.990 3.820 3.960 473,982 +0.16(+4.21%)
Mar 28, 2023 3.880 3.930 3.751 3.800 547,953 -0.12(-3.18%)
Mar 27, 2023 4.070 4.110 3.910 3.925 602,002 -0.13(-3.33%)
Mar 24, 2023 3.880 4.095 3.875 4.060 578,554 +0.14(+3.57%)
Mar 23, 2023 3.810 4.060 3.810 3.920 781,777 +0.17(+4.53%)
Mar 22, 2023 3.920 3.970 3.750 3.750 564,322 -0.19(-4.82%)
Mar 21, 2023 3.790 3.970 3.770 3.940 435,559 +0.20(+5.35%)
Mar 20, 2023 3.920 3.920 3.680 3.740 676,550 -0.13(-3.36%)
Mar 17, 2023 4.000 4.140 3.850 3.870 1,010,399 -0.13(-3.25%)
Mar 16, 2023 3.730 4.070 3.705 4.000 803,304 +0.23(+6.10%)
Mar 15, 2023 3.800 3.860 3.640 3.770 669,851 -0.13(-3.33%)
Mar 14, 2023 3.910 3.960 3.820 3.900 676,401 +0.05(+1.30%)
Mar 13, 2023 3.600 3.880 3.471 3.850 791,526 +0.20(+5.48%)
Mar 10, 2023 3.790 3.810 3.590 3.650 1,150,035 -0.14(-3.69%)
Mar 09, 2023 3.950 4.010 3.770 3.790 891,636 -0.16(-4.05%)
Mar 08, 2023 3.930 3.995 3.860 3.950 352,849 +0.04(+1.02%)
Mar 07, 2023 4.110 4.117 3.870 3.910 619,717 -0.20(-4.87%)
Mar 06, 2023 4.140 4.290 4.070 4.110 656,362 +0.00(+0.12%)
Mar 03, 2023 3.950 4.160 3.900 4.105 605,937 +0.18(+4.45%)
Mar 02, 2023 3.970 4.030 3.680 3.930 1,170,431 -0.17(-4.15%)
Mar 01, 2023 4.200 4.310 4.030 4.100 893,353 -0.05(-1.20%)
Feb 28, 2023 4.240 4.250 4.117 4.150 441,034 -0.09(-2.12%)
Feb 27, 2023 4.210 4.340 4.200 4.240 473,051 +0.10(+2.42%)
Feb 24, 2023 4.390 4.435 4.080 4.140 994,360 -0.42(-9.21%)
Feb 23, 2023 4.530 4.665 4.400 4.560 698,735 +0.07(+1.56%)
Feb 22, 2023 4.450 4.525 4.361 4.490 527,456 +0.06(+1.35%)
Feb 21, 2023 4.720 4.830 4.410 4.430 824,025 -0.39(-8.09%)
Feb 17, 2023 5.180 5.220 4.710 4.820 1,065,497 -0.39(-7.49%)
Feb 16, 2023 5.190 5.490 5.010 5.210 1,303,744 +0.03(+0.58%)
Feb 15, 2023 4.770 5.190 4.770 5.180 745,206 +0.35(+7.25%)
Feb 14, 2023 4.650 4.980 4.600 4.830 642,935 +0.10(+2.11%)
Feb 13, 2023 4.850 4.890 4.635 4.730 899,423 -0.13(-2.67%)
Feb 10, 2023 4.850 4.900 4.700 4.860 700,023 -0.04(-0.82%)
Feb 09, 2023 5.500 5.570 4.890 4.900 1,285,372 -0.48(-8.92%)
Feb 08, 2023 5.580 5.805 5.310 5.380 797,250 -0.27(-4.78%)
Feb 07, 2023 5.520 5.660 5.355 5.650 859,295 +0.10(+1.80%)
Feb 06, 2023 5.660 5.800 5.490 5.550 724,057 -0.20(-3.48%)
Feb 03, 2023 5.630 6.035 5.630 5.750 998,619 -0.06(-1.03%)
Feb 02, 2023 5.440 5.960 5.440 5.810 1,570,372 +0.51(+9.62%)
Feb 01, 2023 5.280 5.350 5.050 5.300 1,029,315 +0.09(+1.73%)
Jan 31, 2023 4.920 5.330 4.900 5.210 829,864 +0.34(+6.98%)
Jan 30, 2023 5.200 5.210 4.850 4.870 870,373 -0.40(-7.59%)
Jan 27, 2023 5.210 5.395 5.180 5.270 633,802 -0.03(-0.57%)
Jan 26, 2023 5.240 5.335 5.115 5.300 623,294 +0.11(+2.12%)
Jan 25, 2023 5.090 5.195 4.875 5.190 1,011,410 -0.04(-0.76%)
Jan 24, 2023 5.430 5.435 5.155 5.230 955,161 -0.25(-4.56%)
Jan 23, 2023 5.500 5.650 5.150 5.480 6,236,199 +0.56(+11.38%)
Jan 20, 2023 4.760 4.973 4.710 4.920 883,677 +0.14(+2.93%)
Jan 19, 2023 5.280 5.340 4.750 4.780 1,262,038 -0.57(-10.65%)
Jan 18, 2023 5.510 5.740 5.220 5.350 2,179,125 +0.00(+0.00%)
Jan 17, 2023 5.170 5.430 5.060 5.350 1,444,208 +0.33(+6.57%)
Jan 13, 2023 4.810 5.030 4.770 5.020 1,042,037 +0.14(+2.87%)
Jan 12, 2023 4.650 4.900 4.520 4.880 900,226 +0.26(+5.63%)
Jan 11, 2023 4.450 4.750 4.389 4.620 1,243,737 +0.21(+4.76%)
Jan 10, 2023 4.210 4.420 4.160 4.410 1,091,293 +0.30(+7.30%)
Jan 09, 2023 3.970 4.300 3.930 4.110 1,373,218 +0.30(+7.87%)
Jan 06, 2023 3.520 3.820 3.510 3.810 708,092 +0.29(+8.24%)
Jan 05, 2023 3.760 3.770 3.510 3.520 543,416 -0.28(-7.37%)
Jan 04, 2023 3.610 3.840 3.530 3.800 497,961 +0.20(+5.56%)
Jan 03, 2023 3.670 3.780 3.530 3.600 592,738 -0.04(-1.10%)
Dec 30, 2022 3.520 3.700 3.450 3.640 772,190 +0.04(+1.11%)
Dec 29, 2022 3.370 3.600 3.290 3.600 1,047,125 +0.26(+7.78%)
Dec 28, 2022 3.300 3.480 3.270 3.340 733,465 +0.02(+0.60%)
Dec 27, 2022 3.620 3.620 3.280 3.320 1,203,363 -0.33(-9.04%)
Dec 23, 2022 3.650 3.710 3.550 3.650 582,974 -0.04(-1.08%)
Dec 22, 2022 3.800 3.800 3.560 3.690 784,235 -0.10(-2.64%)
Dec 21, 2022 3.810 3.905 3.750 3.790 563,792 +0.00(+0.00%)
Dec 20, 2022 3.900 3.950 3.750 3.790 598,245 -0.12(-3.07%)
Dec 19, 2022 4.160 4.170 3.890 3.910 618,650 -0.30(-7.13%)
Dec 16, 2022 4.060 4.400 4.021 4.210 1,790,379 +0.15(+3.69%)
Dec 15, 2022 4.050 4.170 4.002 4.060 549,593 -0.07(-1.69%)
Dec 14, 2022 3.910 4.205 3.910 4.130 864,001 +0.18(+4.56%)
Dec 13, 2022 4.150 4.300 3.910 3.950 857,052 -0.02(-0.50%)
Dec 12, 2022 3.950 4.000 3.880 3.970 508,329 +0.03(+0.76%)
Dec 09, 2022 4.050 4.090 3.895 3.940 643,583 -0.17(-4.14%)
Dec 08, 2022 4.120 4.280 4.075 4.110 428,402 +0.00(+0.00%)
Dec 07, 2022 4.150 4.270 4.080 4.110 669,816 -0.09(-2.14%)
Dec 06, 2022 4.290 4.310 4.140 4.200 596,629 -0.10(-2.33%)
Dec 05, 2022 4.450 4.520 4.260 4.300 775,030 -0.22(-4.87%)
Dec 02, 2022 4.250 4.590 4.180 4.520 790,757 +0.22(+5.12%)
Dec 01, 2022 4.240 4.495 4.042 4.300 922,317 +0.13(+3.12%)
Nov 30, 2022 4.020 4.200 3.880 4.170 1,226,759 +0.13(+3.22%)
Nov 29, 2022 4.020 4.100 3.860 4.040 923,276 +0.03(+0.75%)
Nov 28, 2022 4.410 4.430 4.010 4.010 711,064 -0.45(-10.09%)
Nov 25, 2022 4.370 4.480 4.255 4.460 352,141 +0.05(+1.13%)
Nov 23, 2022 4.400 4.670 4.400 4.410 679,111 +0.06(+1.38%)
Nov 22, 2022 4.500 4.500 4.240 4.350 903,120 -0.11(-2.47%)
Nov 21, 2022 4.560 4.620 4.390 4.460 547,298 -0.16(-3.46%)
Nov 18, 2022 4.640 4.770 4.560 4.620 538,305 +0.10(+2.21%)
Nov 17, 2022 4.500 4.550 4.390 4.520 613,912 -0.06(-1.31%)
Nov 16, 2022 4.720 4.730 4.560 4.580 401,137 -0.18(-3.78%)
Nov 15, 2022 4.750 4.980 4.720 4.760 650,441 +0.17(+3.70%)
Nov 14, 2022 4.910 4.920 4.560 4.590 1,044,946 -0.42(-8.38%)
Nov 11, 2022 4.530 5.190 4.360 5.010 1,469,730 +0.52(+11.58%)
Nov 10, 2022 4.660 4.660 4.350 4.490 1,137,837 +0.24(+5.65%)
Nov 09, 2022 4.630 4.668 4.225 4.250 945,018 -0.48(-10.15%)
Nov 08, 2022 4.800 4.890 4.595 4.730 568,709 -0.06(-1.25%)
Nov 07, 2022 5.040 5.070 4.770 4.790 736,694 -0.20(-4.01%)
Nov 04, 2022 5.010 5.070 4.799 4.990 570,803 +0.09(+1.84%)
Nov 03, 2022 4.750 5.005 4.750 4.900 516,688 +0.02(+0.41%)
Nov 02, 2022 5.120 4.880 4.880 646,615 -0.28(-5.43%)
Nov 01, 2022 5.060 5.280 5.060 5.160 471,037 +0.16(+3.20%)
Oct 31, 2022 5.030 5.160 4.980 5.000 451,339 -0.10(-1.96%)
Oct 28, 2022 4.850 5.135 4.790 5.100 656,076 +0.20(+4.08%)
Oct 27, 2022 5.080 5.180 4.880 4.900 463,061 -0.11(-2.20%)
Oct 26, 2022 4.980 5.192 4.890 5.010 642,968 +0.03(+0.60%)
Oct 25, 2022 4.900 5.090 4.900 4.980 680,975 +0.13(+2.68%)
Oct 24, 2022 4.900 4.910 4.750 4.850 427,230 -0.05(-1.02%)
Oct 21, 2022 5.070 5.090 4.865 4.900 655,656 -0.21(-4.11%)
Oct 20, 2022 4.950 5.210 4.950 5.110 537,868 +0.18(+3.65%)
Oct 19, 2022 5.040 5.040 4.840 4.930 577,582 -0.19(-3.71%)
Oct 18, 2022 5.300 5.390 5.040 5.120 485,317 +0.01(+0.20%)
Oct 17, 2022 5.000 5.145 4.950 5.110 696,211 +0.28(+5.80%)
Oct 14, 2022 5.190 5.300 4.830 4.830 713,176 -0.34(-6.58%)
Oct 13, 2022 4.840 5.220 4.790 5.170 550,160 +0.09(+1.77%)
Oct 12, 2022 5.050 5.200 4.945 5.080 348,547 -0.01(-0.20%)
Oct 11, 2022 5.020 5.280 4.855 5.090 555,412 +0.01(+0.20%)
Oct 10, 2022 5.350 5.360 4.990 5.080 530,567 -0.29(-5.40%)
Oct 07, 2022 5.710 5.710 5.330 5.370 596,045 -0.44(-7.57%)
Oct 06, 2022 6.000 6.175 5.800 5.810 473,681 -0.21(-3.49%)
Oct 05, 2022 6.080 6.180 5.840 6.020 663,116 -0.24(-3.83%)
Oct 04, 2022 6.090 6.400 6.050 6.260 947,474 +0.41(+7.01%)
Oct 03, 2022 5.860 5.890 5.660 5.850 396,293 +0.06(+1.04%)
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.