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 (%)
Dec 31, 2018 4.590 4.830 4.420 4.810 448,300 +0.17(+3.66%)
Dec 28, 2018 4.830 4.860 4.600 4.640 262,900 -0.16(-3.33%)
Dec 27, 2018 4.500 4.830 4.440 4.800 482,220 +0.29(+6.43%)
Dec 26, 2018 4.420 4.680 4.420 4.510 331,215 +0.04(+0.89%)
Dec 24, 2018 4.580 4.625 4.260 4.470 316,600 -0.26(-5.50%)
Dec 21, 2018 5.200 5.220 4.720 4.730 510,000 -0.45(-8.69%)
Dec 20, 2018 5.260 5.420 5.163 5.180 193,967 -0.08(-1.52%)
Dec 19, 2018 5.180 5.520 5.120 5.260 302,832 +0.13(+2.53%)
Dec 18, 2018 5.300 5.340 5.060 5.130 226,602 -0.13(-2.47%)
Dec 17, 2018 5.500 5.570 5.210 5.260 275,017 -0.24(-4.36%)
Dec 14, 2018 5.550 5.730 5.480 5.500 161,500 -0.13(-2.31%)
Dec 13, 2018 5.780 5.780 5.570 5.630 118,638 +0.01(+0.18%)
Dec 12, 2018 5.540 5.691 5.460 5.620 204,973 +0.11(+2.00%)
Dec 11, 2018 5.570 5.690 5.360 5.510 100,112 +0.00(+0.00%)
Dec 10, 2018 5.580 5.700 5.400 5.510 170,331 -0.13(-2.30%)
Dec 07, 2018 5.440 5.710 5.440 5.640 183,500 +0.20(+3.68%)
Dec 06, 2018 5.570 5.650 5.380 5.440 332,367 -0.22(-3.89%)
Dec 04, 2018 5.900 6.130 5.640 5.660 226,600 -0.24(-4.07%)
Dec 03, 2018 5.670 5.910 5.520 5.900 243,724 +0.36(+6.50%)
Nov 30, 2018 5.810 5.830 5.470 5.540 313,500 -0.29(-4.97%)
Nov 29, 2018 5.830 5.990 5.786 5.830 138,491 +0.00(+0.00%)
Nov 28, 2018 5.650 5.870 5.620 5.830 177,790 +0.17(+3.00%)
Nov 27, 2018 5.780 5.780 5.650 5.660 89,674 -0.14(-2.41%)
Nov 26, 2018 5.640 5.930 5.640 5.800 149,119 +0.19(+3.39%)
Nov 23, 2018 5.600 5.800 5.600 5.610 71,600 -0.01(-0.18%)
Nov 21, 2018 5.620 5.620 5.620 0 +0.21(+3.88%)
Nov 20, 2018 5.720 5.850 5.390 5.410 283,582 -0.35(-6.08%)
Nov 19, 2018 6.000 6.082 5.710 5.760 228,503 -0.26(-4.32%)
Nov 16, 2018 6.000 6.100 5.800 6.020 139,400 -0.08(-1.31%)
Nov 15, 2018 5.830 6.195 5.750 6.100 234,591 +0.27(+4.63%)
Nov 14, 2018 5.910 5.940 5.730 5.830 132,479 -0.02(-0.34%)
Nov 13, 2018 5.870 5.992 5.730 5.850 181,609 -0.01(-0.17%)
Nov 12, 2018 5.990 6.090 5.670 5.860 285,359 -0.19(-3.14%)
Nov 09, 2018 6.160 6.200 5.840 6.050 313,900 -0.09(-1.47%)
Nov 08, 2018 6.440 6.590 6.080 6.140 294,838 -0.29(-4.51%)
Nov 07, 2018 6.020 6.555 5.954 6.430 348,788 +0.41(+6.81%)
Nov 06, 2018 5.960 6.070 5.880 6.020 100,268 +0.04(+0.67%)
Nov 05, 2018 6.030 6.080 5.860 5.980 162,250 -0.11(-1.81%)
Nov 02, 2018 6.060 6.170 5.950 6.090 174,500 +0.01(+0.16%)
Nov 01, 2018 6.100 6.330 5.970 6.080 343,774 +0.00(+0.00%)
Oct 31, 2018 5.990 6.135 5.940 6.080 180,724 +0.17(+2.88%)
Oct 30, 2018 5.980 6.230 5.800 5.910 283,708 -0.11(-1.83%)
Oct 29, 2018 6.090 6.200 5.890 6.020 232,932 -0.01(-0.17%)
Oct 26, 2018 5.920 6.200 5.620 6.030 511,700 -0.03(-0.50%)
Oct 25, 2018 5.990 6.242 5.932 6.060 310,849 +0.06(+1.00%)
Oct 24, 2018 6.220 6.400 5.960 6.000 248,603 -0.23(-3.69%)
Oct 23, 2018 6.260 6.350 6.070 6.230 310,954 -0.10(-1.58%)
Oct 22, 2018 6.200 6.400 6.150 6.330 216,458 +0.14(+2.26%)
Oct 19, 2018 6.480 6.560 6.080 6.190 257,300 -0.30(-4.62%)
Oct 18, 2018 6.470 6.600 6.230 6.490 196,781 +0.01(+0.15%)
Oct 17, 2018 6.220 6.540 6.040 6.480 255,345 +0.25(+4.01%)
Oct 16, 2018 5.930 6.260 5.622 6.230 546,385 +0.33(+5.59%)
Oct 15, 2018 6.200 6.231 5.780 5.900 447,859 -0.30(-4.84%)
Oct 12, 2018 6.510 6.630 6.150 6.200 359,500 -0.23(-3.58%)
Oct 11, 2018 6.250 6.800 6.250 6.430 347,013 +0.11(+1.74%)
Oct 10, 2018 6.970 7.100 6.220 6.320 482,090 -0.64(-9.20%)
Oct 09, 2018 7.000 7.300 6.760 6.960 870,362 +0.07(+1.02%)
Oct 08, 2018 6.510 6.925 6.470 6.890 340,684 +0.31(+4.71%)
Oct 05, 2018 6.200 6.620 6.200 6.580 287,300 +0.35(+5.62%)
Oct 04, 2018 6.520 6.530 6.200 6.230 240,076 -0.29(-4.45%)
Oct 03, 2018 6.230 6.650 6.230 6.520 128,776 +0.29(+4.65%)
Oct 02, 2018 6.400 6.490 6.200 6.230 136,813 -0.16(-2.50%)
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.