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

Vuzix Corp (NQ: VUZI )

1.370 -0.030 (-2.14%)
Streaming Delayed Price Updated: 9:32 AM EDT, Apr 30, 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, 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%)
Jul 01, 2019 3.540 3.620 3.170 3.520 2,023,137 -0.57(-13.94%)
Jun 28, 2019 4.330 4.380 4.030 4.090 2,807,700 -0.18(-4.22%)
Jun 27, 2019 4.250 4.540 4.250 4.270 427,921 +0.04(+0.95%)
Jun 26, 2019 4.340 4.340 4.041 4.230 578,439 -0.11(-2.53%)
Jun 25, 2019 4.040 4.370 3.840 4.340 989,184 +0.28(+6.90%)
Jun 24, 2019 4.780 4.880 4.000 4.060 843,756 -0.72(-15.06%)
Jun 21, 2019 4.980 5.000 4.675 4.780 1,067,200 -0.17(-3.43%)
Jun 20, 2019 4.500 4.950 4.390 4.950 1,481,908 +0.55(+12.50%)
Jun 19, 2019 3.750 4.430 3.750 4.400 1,644,770 +0.69(+18.60%)
Jun 18, 2019 3.710 3.900 3.630 3.710 594,227 -0.04(-1.07%)
Jun 17, 2019 3.560 3.780 3.420 3.750 502,030 +0.18(+5.04%)
Jun 14, 2019 3.650 3.780 3.390 3.570 1,031,500 -0.03(-0.83%)
Jun 13, 2019 3.690 3.950 3.500 3.600 1,758,085 -0.11(-2.96%)
Jun 12, 2019 3.550 4.500 3.350 3.710 4,575,073 +0.09(+2.49%)
Jun 11, 2019 2.950 3.740 2.680 3.620 3,938,557 +0.67(+22.71%)
Jun 10, 2019 2.070 3.580 2.050 2.950 5,160,310 +0.92(+45.32%)
Jun 07, 2019 1.920 2.050 1.810 2.030 392,800 +0.09(+4.64%)
Jun 06, 2019 1.930 1.950 1.800 1.940 393,079 +0.01(+0.52%)
Jun 05, 2019 2.000 2.000 1.900 1.930 204,837 -0.04(-2.03%)
Jun 04, 2019 1.870 1.990 1.790 1.970 522,890 +0.15(+8.24%)
Jun 03, 2019 2.080 2.200 1.770 1.820 718,628 -0.26(-12.50%)
May 31, 2019 2.340 2.380 2.060 2.080 412,100 -0.28(-11.86%)
May 30, 2019 2.450 2.460 2.330 2.360 207,497 -0.10(-4.07%)
May 29, 2019 2.380 2.490 2.340 2.460 218,547 +0.08(+3.36%)
May 28, 2019 2.560 2.610 2.360 2.380 233,836 -0.19(-7.39%)
May 24, 2019 2.410 2.590 2.370 2.570 308,500 +0.16(+6.64%)
May 23, 2019 2.410 2.420 2.350 2.410 155,219 +0.00(+0.00%)
May 22, 2019 2.440 2.500 2.310 2.410 192,461 +0.01(+0.42%)
May 21, 2019 2.440 2.517 2.350 2.400 141,003 -0.02(-0.83%)
May 20, 2019 2.560 2.560 2.350 2.420 371,762 -0.15(-5.84%)
May 17, 2019 2.770 2.890 2.540 2.570 414,100 -0.20(-7.22%)
May 16, 2019 2.630 2.840 2.620 2.770 330,268 +0.15(+5.73%)
May 15, 2019 2.520 2.650 2.430 2.620 198,914 +0.09(+3.56%)
May 14, 2019 2.650 2.690 2.452 2.530 256,914 +0.01(+0.40%)
May 13, 2019 2.650 2.650 2.370 2.520 383,147 -0.13(-4.91%)
May 10, 2019 2.480 2.730 2.445 2.650 542,100 +0.02(+0.76%)
May 09, 2019 2.660 2.710 2.460 2.630 292,158 +0.17(+6.91%)
May 08, 2019 2.520 2.526 2.420 2.460 119,355 -0.07(-2.77%)
May 07, 2019 2.670 2.680 2.460 2.530 155,726 -0.11(-4.17%)
May 06, 2019 2.540 2.669 2.527 2.640 244,508 +0.07(+2.72%)
May 03, 2019 2.430 2.590 2.380 2.570 216,500 +0.17(+7.08%)
May 02, 2019 2.420 2.420 2.310 2.400 248,559 +0.00(+0.00%)
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.