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

Vuzix Corp (NQ: VUZI )

1.400 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
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%)
Jun 01, 2015 6.000 6.092 5.750 6.050 80,325 +0.04(+0.67%)
May 29, 2015 6.000 6.380 5.716 6.010 188,548 +0.09(+1.52%)
May 28, 2015 5.850 5.940 5.590 5.920 80,871 +0.07(+1.20%)
May 27, 2015 5.730 5.950 5.590 5.850 63,524 +0.11(+1.92%)
May 26, 2015 5.600 5.750 5.480 5.740 46,930 +0.14(+2.50%)
May 22, 2015 5.700 5.600 5.600 5.600 41,000 -0.09(-1.58%)
May 21, 2015 5.820 5.900 5.580 5.690 96,576 -0.20(-3.40%)
May 20, 2015 5.900 6.050 5.810 5.890 91,429 +0.06(+1.03%)
May 19, 2015 5.700 6.000 5.595 5.830 78,818 +0.03(+0.52%)
May 18, 2015 5.620 5.840 5.580 5.800 83,836 +0.22(+3.94%)
May 15, 2015 5.490 5.709 5.480 5.580 66,014 +0.08(+1.45%)
May 14, 2015 5.660 5.880 5.410 5.500 122,047 -0.29(-5.01%)
May 13, 2015 6.300 6.300 5.620 5.790 175,215 -0.39(-6.31%)
May 12, 2015 6.160 6.350 6.050 6.180 56,155 -0.12(-1.90%)
May 11, 2015 6.020 6.350 5.910 6.300 88,321 +0.32(+5.35%)
May 08, 2015 5.940 6.110 5.836 5.980 42,898 -0.01(-0.17%)
May 07, 2015 5.820 6.050 5.800 5.990 70,861 +0.19(+3.28%)
May 06, 2015 6.180 6.210 5.800 5.800 66,632 -0.39(-6.30%)
May 05, 2015 6.370 6.370 6.100 6.190 50,005 -0.16(-2.52%)
May 04, 2015 6.320 6.390 6.184 6.350 69,329 +0.08(+1.28%)
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.