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

Vuzix Corp (NQ: VUZI )

1.240 -0.040 (-3.13%)
Streaming Delayed Price Updated: 1:04 PM EDT, May 9, 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, 2015 5.970 6.200 5.830 6.010 135,308 +0.12(+2.04%)
Nov 27, 2015 5.750 5.950 5.670 5.890 56,279 +0.06(+1.03%)
Nov 25, 2015 6.080 5.830 5.830 5.830 97,700 -0.22(-3.64%)
Nov 24, 2015 5.910 6.135 5.700 6.050 153,760 +0.05(+0.83%)
Nov 23, 2015 6.160 6.250 5.790 6.000 221,959 -0.13(-2.12%)
Nov 20, 2015 6.220 6.250 5.900 6.130 137,174 -0.03(-0.49%)
Nov 19, 2015 5.990 6.300 5.650 6.160 381,558 +0.23(+3.88%)
Nov 18, 2015 5.580 5.990 5.230 5.930 436,013 +0.43(+7.92%)
Nov 17, 2015 4.873 5.510 4.810 5.495 235,119 +0.59(+12.14%)
Nov 16, 2015 4.830 5.070 4.770 4.900 101,823 +0.03(+0.62%)
Nov 13, 2015 5.170 5.200 4.850 4.870 99,596 -0.06(-1.22%)
Nov 12, 2015 4.920 5.085 4.820 4.930 98,052 +0.03(+0.61%)
Nov 11, 2015 4.540 4.971 4.540 4.900 115,883 +0.36(+7.93%)
Nov 10, 2015 4.710 4.760 4.500 4.540 131,012 -0.19(-4.02%)
Nov 09, 2015 5.070 5.070 4.650 4.730 77,370 -0.35(-6.89%)
Nov 06, 2015 4.900 5.170 4.853 5.080 49,387 +0.12(+2.42%)
Nov 05, 2015 5.060 5.060 4.920 4.960 21,447 -0.10(-1.98%)
Nov 04, 2015 5.000 5.100 4.990 5.060 28,744 +0.05(+1.00%)
Nov 03, 2015 5.100 5.120 5.010 5.010 29,537 -0.11(-2.15%)
Nov 02, 2015 5.040 5.150 4.900 5.120 59,131 +0.05(+0.99%)
Oct 30, 2015 5.030 5.150 5.030 5.070 32,146 -0.04(-0.78%)
Oct 29, 2015 5.220 5.300 5.010 5.110 64,735 -0.07(-1.35%)
Oct 28, 2015 4.930 5.200 4.825 5.180 98,839 +0.30(+6.15%)
Oct 27, 2015 4.910 4.970 4.850 4.880 121,046 -0.05(-1.01%)
Oct 26, 2015 4.950 5.070 4.820 4.930 50,632 +0.00(+0.00%)
Oct 23, 2015 4.820 4.950 4.700 4.930 47,349 +0.14(+2.92%)
Oct 22, 2015 4.850 4.930 4.680 4.790 105,744 +0.02(+0.42%)
Oct 21, 2015 4.810 4.890 4.750 4.770 72,755 -0.07(-1.45%)
Oct 20, 2015 5.010 5.025 4.760 4.840 117,786 -0.22(-4.35%)
Oct 19, 2015 5.050 5.240 4.940 5.060 76,231 -0.14(-2.69%)
Oct 16, 2015 5.310 5.310 4.920 5.200 67,241 -0.01(-0.19%)
Oct 15, 2015 5.000 5.250 4.960 5.210 77,955 +0.21(+4.20%)
Oct 14, 2015 5.190 5.190 4.980 5.000 30,763 -0.21(-4.03%)
Oct 13, 2015 5.100 5.250 5.010 5.210 26,573 +0.06(+1.17%)
Oct 12, 2015 5.360 5.360 5.100 5.150 30,427 -0.15(-2.83%)
Oct 09, 2015 5.350 5.350 5.160 5.300 26,909 -0.05(-0.93%)
Oct 08, 2015 5.500 5.550 5.120 5.350 53,233 +0.02(+0.38%)
Oct 07, 2015 5.400 5.470 5.250 5.330 65,106 +0.10(+1.91%)
Oct 06, 2015 4.960 5.332 4.930 5.230 51,079 +0.31(+6.30%)
Oct 05, 2015 4.640 4.990 4.580 4.920 88,409 +0.33(+7.19%)
Oct 02, 2015 4.540 4.670 4.430 4.590 71,130 +0.03(+0.66%)
Oct 01, 2015 4.740 4.810 4.410 4.560 87,194 -0.12(-2.56%)
Sep 30, 2015 4.550 4.848 4.510 4.680 118,034 +0.24(+5.41%)
Sep 29, 2015 4.860 5.088 4.415 4.440 134,322 -0.50(-10.12%)
Sep 28, 2015 5.350 5.350 4.810 4.940 67,539 -0.22(-4.26%)
Sep 25, 2015 5.250 5.330 4.690 5.160 400,096 -0.07(-1.34%)
Sep 24, 2015 4.780 5.240 4.760 5.230 75,899 +0.45(+9.41%)
Sep 23, 2015 4.820 4.950 4.720 4.780 45,517 +0.00(+0.00%)
Sep 22, 2015 4.880 5.090 4.750 4.780 90,985 -0.10(-2.05%)
Sep 21, 2015 5.100 5.270 4.860 4.880 84,739 -0.27(-5.24%)
Sep 18, 2015 4.910 5.150 4.720 5.150 119,745 +0.24(+4.89%)
Sep 17, 2015 4.950 5.010 4.900 4.910 46,863 -0.07(-1.41%)
Sep 16, 2015 4.950 5.070 4.820 4.980 98,388 +0.08(+1.63%)
Sep 15, 2015 4.730 5.030 4.660 4.900 99,902 +0.13(+2.73%)
Sep 14, 2015 5.180 5.450 4.650 4.770 282,820 -0.35(-6.84%)
Sep 11, 2015 5.020 5.352 5.020 5.120 132,288 +0.12(+2.40%)
Sep 10, 2015 5.100 5.580 4.680 5.000 295,852 +0.06(+1.21%)
Sep 09, 2015 4.800 5.000 4.670 4.940 216,389 +0.38(+8.33%)
Sep 08, 2015 4.750 5.000 4.460 4.560 218,964 +0.40(+9.62%)
Sep 04, 2015 4.160 4.160 4.160 4.160 91,800 +0.04(+0.97%)
Sep 03, 2015 4.180 4.199 4.100 4.120 21,059 +0.02(+0.49%)
Sep 02, 2015 4.060 4.200 4.000 4.100 36,736 +0.08(+1.99%)
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.