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

Vuzix Corp (NQ: VUZI )

1.360 +0.040 (+3.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Aug 31, 2020 3.840 3.840 3.680 3.720 603,687 -0.12(-3.12%)
Aug 28, 2020 3.710 3.950 3.650 3.840 1,154,300 +0.15(+4.07%)
Aug 27, 2020 3.680 3.770 3.610 3.690 431,206 -0.01(-0.27%)
Aug 26, 2020 3.700 3.770 3.600 3.700 558,518 -0.02(-0.54%)
Aug 25, 2020 3.710 3.770 3.530 3.720 773,546 +0.09(+2.48%)
Aug 24, 2020 4.110 4.170 3.610 3.630 2,628,477 -0.68(-15.78%)
Aug 21, 2020 3.650 4.340 3.520 4.310 6,480,000 +0.64(+17.44%)
Aug 20, 2020 3.430 3.680 3.350 3.670 775,286 +0.28(+8.26%)
Aug 19, 2020 3.370 3.580 3.330 3.390 897,863 +0.02(+0.59%)
Aug 18, 2020 3.390 3.440 3.250 3.370 881,789 -0.04(-1.17%)
Aug 17, 2020 3.500 3.530 3.240 3.410 1,030,030 -0.10(-2.85%)
Aug 14, 2020 3.440 3.540 3.360 3.510 493,900 +0.07(+2.03%)
Aug 13, 2020 3.400 3.540 3.350 3.440 1,488,563 -0.02(-0.58%)
Aug 12, 2020 3.560 3.740 3.420 3.460 1,032,280 -0.02(-0.57%)
Aug 11, 2020 4.000 4.000 3.450 3.480 1,942,123 -0.40(-10.31%)
Aug 10, 2020 4.070 4.100 3.780 3.880 1,659,294 -0.12(-3.00%)
Aug 07, 2020 4.150 4.200 3.830 4.000 1,294,500 -0.14(-3.38%)
Aug 06, 2020 4.130 4.230 4.020 4.140 772,943 +0.03(+0.73%)
Aug 05, 2020 4.400 4.420 4.030 4.110 2,184,052 -0.24(-5.52%)
Aug 04, 2020 4.160 4.530 4.140 4.350 1,038,890 +0.19(+4.57%)
Aug 03, 2020 4.130 4.450 4.060 4.160 1,835,332 +0.04(+0.97%)
Jul 31, 2020 4.180 4.280 3.990 4.120 885,600 +0.00(+0.00%)
Jul 30, 2020 4.050 4.140 3.920 4.120 597,247 +0.01(+0.24%)
Jul 29, 2020 3.890 4.190 3.800 4.110 1,439,666 +0.24(+6.20%)
Jul 28, 2020 3.820 3.930 3.760 3.870 610,239 +0.02(+0.52%)
Jul 27, 2020 3.950 4.060 3.790 3.850 963,164 -0.04(-1.03%)
Jul 24, 2020 3.990 4.100 3.730 3.890 2,156,700 -0.19(-4.66%)
Jul 23, 2020 4.190 4.290 3.900 4.080 1,875,613 -0.13(-3.09%)
Jul 22, 2020 4.420 4.590 4.160 4.210 1,176,530 -0.20(-4.54%)
Jul 21, 2020 4.650 4.650 4.160 4.410 2,690,462 -0.27(-5.77%)
Jul 20, 2020 4.120 4.930 3.920 4.680 6,326,293 +0.57(+13.87%)
Jul 17, 2020 4.290 4.500 3.930 4.110 3,314,700 -0.08(-1.91%)
Jul 16, 2020 3.940 4.400 3.810 4.190 6,240,358 +0.20(+5.01%)
Jul 15, 2020 3.750 4.000 3.640 3.990 2,000,676 +0.29(+7.84%)
Jul 14, 2020 3.500 3.740 3.190 3.700 2,282,624 +0.09(+2.49%)
Jul 13, 2020 4.000 4.210 3.550 3.610 7,344,715 +0.06(+1.69%)
Jul 10, 2020 3.380 3.570 3.260 3.550 3,386,600 +0.21(+6.29%)
Jul 09, 2020 3.420 4.320 3.200 3.340 12,790,311 -0.04(-1.18%)
Jul 08, 2020 2.990 3.400 2.970 3.380 6,305,223 +0.48(+16.75%)
Jul 07, 2020 2.620 3.230 2.550 2.895 5,182,909 +0.23(+8.83%)
Jul 06, 2020 2.840 2.950 2.580 2.660 2,390,905 -0.19(-6.67%)
Jul 02, 2020 2.460 3.060 2.410 2.850 6,183,000 +0.41(+16.80%)
Jul 01, 2020 2.420 2.450 2.360 2.440 398,075 +0.05(+2.09%)
Jun 30, 2020 2.300 2.580 2.300 2.390 3,737,764 +0.06(+2.58%)
Jun 29, 2020 2.370 2.400 2.260 2.330 508,380 +0.01(+0.43%)
Jun 26, 2020 2.370 2.390 2.280 2.320 382,700 -0.06(-2.52%)
Jun 25, 2020 2.460 2.470 2.330 2.380 447,093 -0.12(-4.80%)
Jun 24, 2020 2.580 2.650 2.320 2.500 998,533 +0.03(+1.21%)
Jun 23, 2020 2.500 2.630 2.450 2.470 867,016 +0.02(+0.82%)
Jun 22, 2020 2.460 2.550 2.330 2.450 928,499 -0.07(-2.78%)
Jun 19, 2020 2.350 2.770 2.268 2.520 2,588,900 +0.21(+9.09%)
Jun 18, 2020 2.380 2.390 2.240 2.310 346,711 -0.07(-2.94%)
Jun 17, 2020 2.370 2.490 2.260 2.380 766,875 +0.05(+2.15%)
Jun 16, 2020 2.480 2.510 2.280 2.330 457,307 -0.05(-2.10%)
Jun 15, 2020 2.140 2.450 2.140 2.380 1,121,562 +0.17(+7.69%)
Jun 12, 2020 2.180 2.296 2.120 2.210 499,200 +0.07(+3.27%)
Jun 11, 2020 2.250 2.290 2.070 2.140 904,030 -0.17(-7.36%)
Jun 10, 2020 2.310 2.350 2.250 2.310 449,595 -0.02(-0.86%)
Jun 09, 2020 2.430 2.430 2.290 2.330 646,922 -0.11(-4.51%)
Jun 08, 2020 2.430 2.490 2.330 2.440 1,961,515 +0.01(+0.41%)
Jun 05, 2020 2.490 2.520 2.380 2.430 613,300 -0.07(-2.80%)
Jun 04, 2020 2.530 2.580 2.420 2.500 543,002 +0.01(+0.40%)
Jun 03, 2020 2.600 2.630 2.465 2.490 633,394 -0.01(-0.40%)
Jun 02, 2020 2.420 2.520 2.310 2.500 1,130,901 +0.12(+5.04%)
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.