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 (%)
May 31, 2023 5.120 5.500 4.840 5.020 2,859,060 -0.14(-2.71%)
May 30, 2023 4.550 5.283 4.537 5.160 2,253,263 +0.70(+15.70%)
May 26, 2023 4.350 4.520 4.290 4.460 593,341 +0.13(+3.00%)
May 25, 2023 4.230 4.370 4.177 4.330 519,858 +0.10(+2.36%)
May 24, 2023 4.210 4.248 4.095 4.230 384,963 +0.02(+0.48%)
May 23, 2023 4.220 4.390 4.210 4.210 556,526 -0.04(-0.94%)
May 22, 2023 4.090 4.260 4.030 4.250 718,027 +0.17(+4.17%)
May 19, 2023 4.180 4.255 4.070 4.080 682,267 -0.03(-0.73%)
May 18, 2023 4.180 4.260 4.050 4.110 563,907 -0.07(-1.67%)
May 17, 2023 3.940 4.240 3.920 4.180 905,195 +0.25(+6.36%)
May 16, 2023 3.800 3.971 3.770 3.930 641,557 +0.14(+3.69%)
May 15, 2023 3.770 3.873 3.680 3.790 520,472 +0.02(+0.53%)
May 12, 2023 4.010 4.130 3.755 3.770 807,349 -0.23(-5.75%)
May 11, 2023 4.240 4.240 3.870 4.000 1,183,574 -0.59(-12.85%)
May 10, 2023 4.560 4.790 4.495 4.590 1,218,494 +0.08(+1.77%)
May 09, 2023 4.060 4.550 4.060 4.510 2,052,534 +0.45(+11.08%)
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%)
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.