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

Vuzix Corp (NQ: VUZI )

1.400 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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, 2017 6.100 6.150 6.050 6.150 103,054 +0.10(+1.65%)
Jul 28, 2017 6.100 6.150 6.050 6.050 70,760 -0.03(-0.41%)
Jul 27, 2017 6.000 6.150 5.950 6.075 113,939 +0.12(+2.10%)
Jul 26, 2017 6.000 6.200 5.920 5.950 127,388 -0.10(-1.65%)
Jul 25, 2017 6.000 6.150 5.950 6.050 105,583 +0.05(+0.83%)
Jul 24, 2017 6.200 6.300 5.925 6.000 261,055 -0.20(-3.23%)
Jul 21, 2017 6.100 6.275 6.050 6.200 156,178 +0.10(+1.64%)
Jul 20, 2017 6.295 6.150 6.100 131,540 -0.05(-0.81%)
Jul 19, 2017 6.550 6.650 6.050 6.150 281,039 -0.45(-6.82%)
Jul 18, 2017 6.750 6.850 6.550 6.600 152,130 -0.05(-0.75%)
Jul 17, 2017 6.700 6.705 6.650 6.650 73,579 -0.10(-1.48%)
Jul 14, 2017 6.700 6.750 6.650 6.750 180,916 +0.05(+0.75%)
Jul 13, 2017 6.700 6.720 6.650 6.700 70,678 +0.00(+0.00%)
Jul 12, 2017 6.850 6.850 6.650 6.700 101,874 -0.05(-0.74%)
Jul 11, 2017 7.000 7.000 6.650 6.750 171,010 -0.25(-3.57%)
Jul 10, 2017 7.100 7.100 6.900 7.000 162,368 +0.00(+0.00%)
Jul 07, 2017 6.750 7.000 6.650 7.000 151,044 +0.30(+4.48%)
Jul 06, 2017 6.650 6.800 6.610 6.700 83,394 +0.00(+0.00%)
Jul 05, 2017 6.800 6.800 6.650 6.700 130,854 +0.00(+0.00%)
Jul 03, 2017 6.700 7.050 6.600 6.700 302,572 +0.15(+2.29%)
Jun 30, 2017 6.250 6.650 6.200 6.550 405,456 +0.35(+5.65%)
Jun 29, 2017 6.300 6.325 6.100 6.200 94,946 -0.15(-2.36%)
Jun 28, 2017 6.200 6.400 6.200 6.350 88,404 +0.20(+3.25%)
Jun 27, 2017 6.500 6.500 6.150 6.150 129,430 -0.35(-5.38%)
Jun 26, 2017 6.500 6.500 6.400 6.500 114,745 +0.10(+1.56%)
Jun 23, 2017 6.200 6.400 6.150 6.400 125,900 +0.20(+3.23%)
Jun 22, 2017 6.150 6.395 6.100 6.200 97,497 +0.00(+0.00%)
Jun 21, 2017 6.400 6.500 6.150 6.200 240,144 -0.20(-3.13%)
Jun 20, 2017 6.350 6.400 6.325 6.400 126,353 +0.10(+1.59%)
Jun 19, 2017 6.100 6.325 6.100 6.300 118,436 +0.25(+4.13%)
Jun 16, 2017 6.250 6.250 6.000 6.050 247,340 -0.20(-3.20%)
Jun 15, 2017 6.600 6.650 6.100 6.250 193,091 -0.35(-5.30%)
Jun 14, 2017 6.500 6.600 6.400 6.600 270,867 +0.25(+3.94%)
Jun 13, 2017 6.150 6.500 6.150 6.350 303,761 +0.20(+3.25%)
Jun 12, 2017 6.250 6.250 6.000 6.150 215,470 -0.05(-0.81%)
Jun 09, 2017 6.000 6.250 5.959 6.200 290,037 +0.20(+3.33%)
Jun 08, 2017 5.900 6.000 5.850 6.000 175,518 +0.15(+2.56%)
Jun 07, 2017 5.600 5.850 5.563 5.850 95,459 +0.20(+3.54%)
Jun 06, 2017 5.650 5.650 5.550 5.650 76,229 +0.00(+0.00%)
Jun 05, 2017 5.600 5.700 5.600 5.650 72,081 +0.00(+0.00%)
Jun 02, 2017 5.700 5.750 5.550 5.650 134,484 -0.05(-0.88%)
Jun 01, 2017 5.750 5.850 5.700 5.700 91,334 -0.05(-0.87%)
May 31, 2017 5.850 5.900 5.750 5.750 116,224 -0.10(-1.71%)
May 30, 2017 5.700 5.850 5.700 5.850 124,477 +0.05(+0.86%)
May 26, 2017 5.750 5.800 5.700 5.800 84,164 +0.00(+0.00%)
May 25, 2017 5.950 5.950 5.750 5.800 127,999 -0.15(-2.52%)
May 24, 2017 5.950 5.950 5.700 5.950 132,007 +0.05(+0.85%)
May 23, 2017 5.800 5.900 5.750 5.900 124,618 +0.10(+1.72%)
May 22, 2017 5.800 5.900 5.700 5.800 175,320 -0.05(-0.85%)
May 19, 2017 5.850 5.900 5.750 5.850 113,055 +0.05(+0.86%)
May 18, 2017 5.900 6.000 5.700 5.800 212,909 +0.00(+0.00%)
May 17, 2017 5.700 5.850 5.600 5.800 557,123 +0.20(+3.57%)
May 16, 2017 5.350 5.750 5.250 5.600 416,521 +0.20(+3.70%)
May 15, 2017 5.300 5.500 5.250 5.400 169,459 +0.12(+2.37%)
May 12, 2017 5.350 5.350 5.250 5.275 193,948 -0.07(-1.40%)
May 11, 2017 6.000 6.000 5.100 5.350 519,167 -0.30(-5.31%)
May 10, 2017 5.800 5.850 5.050 5.650 417,088 -0.15(-2.59%)
May 09, 2017 5.950 6.100 5.561 5.800 462,041 -0.15(-2.52%)
May 08, 2017 5.800 6.200 5.750 5.950 257,462 +0.10(+1.71%)
May 05, 2017 5.750 5.850 5.650 5.850 149,671 +0.05(+0.86%)
May 04, 2017 5.850 5.850 5.650 5.800 81,274 -0.05(-0.85%)
May 03, 2017 5.750 5.900 5.600 5.850 179,612 +0.10(+1.74%)
May 02, 2017 5.850 5.916 5.700 5.750 109,913 -0.10(-1.71%)
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.