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

Vuzix Corp (NQ: VUZI )

1.340 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Nov 30, 2023 2.180 2.210 2.090 2.100 427,189 -0.05(-2.33%)
Nov 29, 2023 2.100 2.170 2.083 2.150 646,499 +0.10(+4.88%)
Nov 28, 2023 2.080 2.140 2.040 2.050 716,937 -0.03(-1.44%)
Nov 27, 2023 2.110 2.110 2.055 2.080 650,966 -0.05(-2.35%)
Nov 24, 2023 2.170 2.170 2.085 2.130 423,918 -0.05(-2.29%)
Nov 22, 2023 2.280 2.340 2.160 2.180 785,006 -0.03(-1.58%)
Nov 21, 2023 2.300 2.310 2.180 2.215 681,794 -0.10(-4.32%)
Nov 20, 2023 2.370 2.480 2.290 2.315 847,410 -0.03(-1.28%)
Nov 17, 2023 2.440 2.460 2.310 2.345 561,026 +0.01(+0.21%)
Nov 16, 2023 2.670 2.670 2.320 2.340 868,864 -0.28(-10.69%)
Nov 15, 2023 2.440 2.710 2.330 2.620 1,624,821 +0.24(+10.08%)
Nov 14, 2023 2.090 2.410 2.080 2.380 1,646,400 +0.45(+23.32%)
Nov 13, 2023 2.550 2.580 1.870 1.930 3,168,735 -0.65(-25.19%)
Nov 10, 2023 2.600 2.740 2.500 2.580 2,908,089 -0.54(-17.31%)
Nov 09, 2023 3.340 3.475 3.090 3.120 967,141 -0.18(-5.45%)
Nov 08, 2023 3.360 3.420 3.290 3.300 249,562 -0.08(-2.37%)
Nov 07, 2023 3.360 3.450 3.330 3.380 252,509 +0.01(+0.45%)
Nov 06, 2023 3.510 3.570 3.335 3.365 342,306 -0.16(-4.67%)
Nov 03, 2023 3.460 3.650 3.450 3.530 736,790 +0.16(+4.75%)
Nov 02, 2023 3.210 3.390 3.210 3.370 513,897 +0.21(+6.65%)
Nov 01, 2023 3.250 3.260 3.150 3.160 432,999 -0.09(-2.77%)
Oct 31, 2023 3.080 3.260 3.040 3.250 381,150 +0.15(+4.84%)
Oct 30, 2023 3.060 3.140 3.010 3.100 283,494 +0.05(+1.64%)
Oct 27, 2023 3.200 3.228 3.035 3.050 405,932 -0.10(-3.17%)
Oct 26, 2023 3.130 3.210 3.080 3.150 422,791 +0.01(+0.32%)
Oct 25, 2023 3.190 3.215 3.130 3.140 190,207 -0.08(-2.48%)
Oct 24, 2023 3.130 3.250 3.130 3.220 248,236 +0.13(+4.21%)
Oct 23, 2023 3.150 3.220 3.070 3.090 445,627 -0.08(-2.52%)
Oct 20, 2023 3.210 3.220 3.110 3.170 430,580 -0.03(-0.94%)
Oct 19, 2023 3.250 3.275 3.160 3.200 385,845 -0.07(-2.14%)
Oct 18, 2023 3.420 3.430 3.250 3.270 358,753 -0.17(-4.94%)
Oct 17, 2023 3.220 3.450 3.220 3.440 295,870 +0.19(+5.85%)
Oct 16, 2023 3.170 3.280 3.185 3.250 383,118 +0.09(+2.85%)
Oct 13, 2023 3.310 3.310 3.150 3.160 536,945 -0.15(-4.53%)
Oct 12, 2023 3.400 3.410 3.270 3.310 344,400 -0.09(-2.65%)
Oct 11, 2023 3.480 3.540 3.380 3.400 211,332 -0.09(-2.58%)
Oct 10, 2023 3.400 3.515 3.400 3.490 228,885 +0.08(+2.35%)
Oct 09, 2023 3.470 3.475 3.350 3.410 300,287 -0.12(-3.40%)
Oct 06, 2023 3.480 3.600 3.440 3.530 316,912 +0.04(+1.15%)
Oct 05, 2023 3.520 3.580 3.445 3.490 238,078 -0.02(-0.57%)
Oct 04, 2023 3.550 3.640 3.500 3.510 365,105 -0.06(-1.68%)
Oct 03, 2023 3.550 3.610 3.480 3.570 297,906 -0.03(-0.83%)
Oct 02, 2023 3.690 3.733 3.550 3.600 376,538 -0.03(-0.83%)
Sep 29, 2023 3.560 3.650 3.543 3.630 370,201 +0.08(+2.25%)
Sep 28, 2023 3.520 3.580 3.460 3.550 211,855 +0.02(+0.57%)
Sep 27, 2023 3.490 3.600 3.440 3.530 349,873 +0.06(+1.73%)
Sep 26, 2023 3.390 3.550 3.380 3.470 323,034 +0.00(+0.00%)
Sep 25, 2023 3.370 3.480 3.430 3.470 308,005 +0.08(+2.36%)
Sep 22, 2023 3.360 3.460 3.350 3.390 404,080 +0.04(+1.19%)
Sep 21, 2023 3.420 3.440 3.310 3.350 380,646 -0.11(-3.18%)
Sep 20, 2023 3.550 3.570 3.450 3.460 367,132 -0.05(-1.42%)
Sep 19, 2023 3.580 3.610 3.500 3.510 395,251 -0.07(-1.96%)
Sep 18, 2023 3.600 3.675 3.570 3.580 328,988 -0.02(-0.56%)
Sep 15, 2023 3.700 3.710 3.590 3.600 519,527 -0.09(-2.44%)
Sep 14, 2023 3.620 3.800 3.620 3.690 346,301 +0.06(+1.65%)
Sep 13, 2023 3.670 3.690 3.555 3.630 609,578 -0.05(-1.36%)
Sep 12, 2023 3.720 3.790 3.665 3.680 377,290 -0.06(-1.60%)
Sep 11, 2023 3.750 3.800 3.682 3.740 418,670 +0.04(+1.08%)
Sep 08, 2023 3.810 3.810 3.650 3.700 495,289 -0.12(-3.14%)
Sep 07, 2023 3.800 3.830 3.671 3.820 565,149 -0.04(-1.04%)
Sep 06, 2023 3.920 3.930 3.790 3.860 570,529 -0.07(-1.78%)
Sep 05, 2023 4.020 4.020 3.895 3.930 424,635 -0.08(-2.00%)
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.