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 (%)
Sep 29, 2017 5.600 5.700 5.200 5.450 182,987 -0.15(-2.68%)
Sep 28, 2017 5.600 5.650 4.100 5.600 1,463,939 -0.05(-0.88%)
Sep 27, 2017 5.750 5.773 5.650 5.650 145,736 -0.10(-1.74%)
Sep 26, 2017 5.800 5.900 5.650 5.750 137,686 -0.05(-0.86%)
Sep 25, 2017 6.000 6.000 5.800 5.800 130,930 -0.20(-3.33%)
Sep 22, 2017 5.900 6.000 5.900 6.000 80,449 +0.10(+1.69%)
Sep 21, 2017 6.100 6.100 5.850 5.900 84,037 -0.10(-1.67%)
Sep 20, 2017 5.900 6.000 5.750 6.000 127,991 +0.15(+2.56%)
Sep 19, 2017 5.950 5.975 5.750 5.850 204,152 -0.10(-1.68%)
Sep 18, 2017 6.200 6.200 5.900 5.950 185,985 -0.20(-3.25%)
Sep 15, 2017 6.100 6.150 6.000 6.150 131,273 +0.05(+0.82%)
Sep 14, 2017 6.100 6.200 6.050 6.100 155,858 +0.00(+0.00%)
Sep 13, 2017 6.100 6.150 6.050 6.100 119,178 -0.05(-0.81%)
Sep 12, 2017 6.100 6.150 6.000 6.150 75,791 +0.10(+1.65%)
Sep 11, 2017 6.200 6.200 5.950 6.050 92,596 -0.05(-0.82%)
Sep 08, 2017 6.100 6.100 6.000 6.100 66,417 +0.05(+0.83%)
Sep 07, 2017 6.050 6.150 6.000 6.050 124,618 +0.10(+1.68%)
Sep 06, 2017 6.000 6.000 5.950 5.950 36,190 +0.00(+0.00%)
Sep 05, 2017 6.000 6.000 5.850 5.950 95,195 +0.05(+0.85%)
Sep 01, 2017 5.800 5.900 5.800 5.900 108,989 +0.10(+1.72%)
Aug 31, 2017 6.000 6.000 5.800 5.800 173,830 -0.20(-3.33%)
Aug 30, 2017 6.000 6.050 5.950 6.000 99,259 +0.00(+0.00%)
Aug 29, 2017 6.050 6.150 6.000 6.000 83,196 -0.10(-1.64%)
Aug 28, 2017 6.100 6.150 6.100 6.100 68,706 -0.05(-0.81%)
Aug 25, 2017 6.200 6.250 6.150 6.150 61,517 +0.00(+0.00%)
Aug 24, 2017 6.100 6.150 6.000 6.150 110,426 +0.15(+2.50%)
Aug 23, 2017 5.850 6.050 5.700 6.000 199,402 +0.10(+1.69%)
Aug 22, 2017 5.900 6.019 5.850 5.900 123,906 -0.05(-0.84%)
Aug 21, 2017 6.250 6.300 5.900 5.950 152,407 -0.30(-4.80%)
Aug 18, 2017 6.150 6.350 6.100 6.250 197,325 +0.00(+0.00%)
Aug 17, 2017 6.350 6.350 6.200 6.250 241,433 -0.10(-1.57%)
Aug 16, 2017 6.350 6.500 6.200 6.350 221,871 +0.10(+1.60%)
Aug 15, 2017 6.200 6.300 5.950 6.250 467,927 +0.25(+4.17%)
Aug 14, 2017 6.250 6.250 5.950 6.000 296,525 -0.25(-4.00%)
Aug 11, 2017 5.550 6.300 5.550 6.250 361,659 +0.65(+11.61%)
Aug 10, 2017 5.800 5.831 5.525 5.600 315,614 -0.25(-4.27%)
Aug 09, 2017 6.150 6.150 5.750 5.850 236,767 -0.25(-4.10%)
Aug 08, 2017 6.050 6.300 5.950 6.100 375,404 +0.25(+4.27%)
Aug 07, 2017 5.900 6.150 5.750 5.850 432,025 +0.05(+0.86%)
Aug 04, 2017 5.900 5.750 5.800 153,699 -0.10(-1.69%)
Aug 03, 2017 5.900 6.000 5.800 5.900 79,920 +0.05(+0.85%)
Aug 02, 2017 5.850 6.045 5.850 5.850 181,941 +0.00(+0.00%)
Aug 01, 2017 6.150 6.150 5.850 5.850 105,430 -0.30(-4.88%)
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%)
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.