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 (%)
Oct 31, 2019 2.490 2.500 2.385 2.400 202,020 -0.06(-2.44%)
Oct 30, 2019 2.390 2.470 2.290 2.460 205,017 +0.12(+5.13%)
Oct 29, 2019 2.400 2.420 2.320 2.340 81,093 -0.07(-2.90%)
Oct 28, 2019 2.470 2.510 2.370 2.410 165,942 -0.04(-1.63%)
Oct 25, 2019 2.440 2.460 2.350 2.450 169,700 +0.03(+1.24%)
Oct 24, 2019 2.400 2.470 2.350 2.420 218,589 +0.02(+0.83%)
Oct 23, 2019 2.300 2.410 2.290 2.400 286,505 +0.07(+3.00%)
Oct 22, 2019 2.410 2.440 2.300 2.330 181,722 -0.05(-2.10%)
Oct 21, 2019 2.380 2.430 2.290 2.380 199,148 +0.02(+0.85%)
Oct 18, 2019 2.320 2.360 2.290 2.360 72,500 +0.03(+1.29%)
Oct 17, 2019 2.300 2.382 2.270 2.330 148,933 +0.06(+2.64%)
Oct 16, 2019 2.340 2.380 2.260 2.270 149,983 -0.06(-2.58%)
Oct 15, 2019 2.280 2.335 2.230 2.330 138,446 +0.04(+1.75%)
Oct 14, 2019 2.220 2.290 2.210 2.290 101,230 +0.03(+1.33%)
Oct 11, 2019 2.370 2.370 2.250 2.260 92,100 -0.07(-3.00%)
Oct 10, 2019 2.350 2.380 2.220 2.330 142,235 -0.01(-0.43%)
Oct 09, 2019 2.290 2.370 2.260 2.340 124,742 +0.05(+2.18%)
Oct 08, 2019 2.390 2.390 2.260 2.290 165,679 -0.10(-4.18%)
Oct 07, 2019 2.230 2.420 2.220 2.390 223,169 +0.16(+7.17%)
Oct 04, 2019 2.240 2.280 2.220 2.230 64,000 -0.02(-0.89%)
Oct 03, 2019 2.220 2.310 2.190 2.250 100,343 +0.03(+1.35%)
Oct 02, 2019 2.170 2.250 2.130 2.220 474,074 +0.01(+0.45%)
Oct 01, 2019 2.270 2.340 2.160 2.210 217,606 -0.07(-3.07%)
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%)
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.