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

Vuzix Corp (NQ: VUZI )

1.310 -0.050 (-3.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 29, 2019 2.290 2.480 2.290 2.440 340,900 +0.15(+6.32%)
Nov 27, 2019 2.150 2.319 2.150 2.295 223,600 +0.13(+6.25%)
Nov 26, 2019 2.100 2.220 2.080 2.160 244,035 +0.07(+3.35%)
Nov 25, 2019 2.020 2.110 2.020 2.090 112,830 +0.06(+2.96%)
Nov 22, 2019 2.010 2.090 1.970 2.030 219,400 +0.02(+1.00%)
Nov 21, 2019 2.060 2.150 2.000 2.010 142,744 -0.04(-1.95%)
Nov 20, 2019 2.110 2.150 2.050 2.050 110,476 -0.06(-2.84%)
Nov 19, 2019 2.070 2.130 2.030 2.110 193,385 +0.06(+2.93%)
Nov 18, 2019 2.140 2.170 2.050 2.050 173,871 -0.12(-5.53%)
Nov 15, 2019 2.220 2.227 2.100 2.170 170,900 -0.03(-1.36%)
Nov 14, 2019 2.210 2.260 2.159 2.200 94,622 -0.04(-1.79%)
Nov 13, 2019 2.210 2.260 2.160 2.240 130,240 +0.02(+0.90%)
Nov 12, 2019 2.280 2.280 2.180 2.220 126,461 -0.06(-2.63%)
Nov 11, 2019 2.200 2.280 2.120 2.280 140,359 +0.10(+4.59%)
Nov 08, 2019 2.310 2.342 2.070 2.180 384,500 -0.12(-5.22%)
Nov 07, 2019 2.400 2.460 2.230 2.300 306,124 -0.07(-2.95%)
Nov 06, 2019 2.510 2.540 2.350 2.370 280,705 -0.13(-5.20%)
Nov 05, 2019 2.410 2.573 2.390 2.500 387,316 +0.06(+2.46%)
Nov 04, 2019 2.500 2.530 2.400 2.440 171,932 -0.04(-1.61%)
Nov 01, 2019 2.420 2.540 2.410 2.480 205,300 +0.08(+3.33%)
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%)
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.