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

Vuzix Corp (NQ: VUZI )

1.450 -0.050 (-3.33%)
Streaming Delayed Price Updated: 1:45 PM EDT, May 17, 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 30, 2021 14.78 15.43 14.58 14.80 1,125,447 -0.18(-1.20%)
Jul 29, 2021 15.06 15.39 14.69 14.98 1,484,363 -0.03(-0.20%)
Jul 28, 2021 14.48 15.21 14.41 15.01 1,394,476 +0.81(+5.70%)
Jul 27, 2021 14.50 14.57 13.67 14.20 1,627,723 -0.36(-2.47%)
Jul 26, 2021 14.37 14.86 14.21 14.56 1,579,394 +0.19(+1.32%)
Jul 23, 2021 14.76 14.90 14.17 14.37 1,114,952 -0.34(-2.31%)
Jul 22, 2021 15.61 15.65 14.66 14.71 1,473,936 -0.87(-5.58%)
Jul 21, 2021 14.96 15.72 14.96 15.58 1,410,823 +0.57(+3.80%)
Jul 20, 2021 14.57 15.17 13.80 15.01 2,860,508 +0.51(+3.52%)
Jul 19, 2021 13.70 15.25 13.54 14.50 4,835,899 +0.38(+2.69%)
Jul 16, 2021 14.86 14.98 13.98 14.12 2,114,709 -0.64(-4.34%)
Jul 15, 2021 15.00 15.41 14.25 14.76 2,337,584 -0.31(-2.06%)
Jul 14, 2021 15.80 15.90 14.90 15.07 2,488,840 -0.66(-4.20%)
Jul 13, 2021 16.38 16.57 15.72 15.73 2,081,739 -1.05(-6.26%)
Jul 12, 2021 16.90 17.06 16.03 16.78 1,892,436 -0.10(-0.59%)
Jul 09, 2021 17.42 17.54 16.77 16.88 1,915,770 -0.33(-1.92%)
Jul 08, 2021 16.57 17.41 16.35 17.21 2,147,633 -0.13(-0.75%)
Jul 07, 2021 17.81 19.33 17.28 17.34 5,900,022 -0.58(-3.24%)
Jul 06, 2021 17.82 18.42 17.50 17.92 1,927,537 +0.19(+1.07%)
Jul 02, 2021 18.22 18.45 17.42 17.73 2,363,828 -0.41(-2.26%)
Jul 01, 2021 18.60 19.10 18.04 18.14 2,598,328 -0.21(-1.14%)
Jun 30, 2021 18.54 18.79 17.92 18.35 2,552,358 -0.45(-2.39%)
Jun 29, 2021 18.54 19.28 18.26 18.80 2,667,902 +0.46(+2.51%)
Jun 28, 2021 17.70 18.82 17.58 18.34 2,799,064 +0.77(+4.38%)
Jun 25, 2021 17.54 18.21 17.20 17.57 9,266,937 +0.09(+0.51%)
Jun 24, 2021 17.73 18.20 17.23 17.48 2,743,451 -0.10(-0.57%)
Jun 23, 2021 16.62 17.92 16.49 17.58 4,083,402 +1.44(+8.92%)
Jun 22, 2021 15.98 16.17 15.53 16.14 1,889,451 +0.02(+0.12%)
Jun 21, 2021 15.83 16.21 15.46 16.12 2,189,683 +0.37(+2.35%)
Jun 18, 2021 16.22 16.59 15.64 15.75 8,031,533 -0.51(-3.14%)
Jun 17, 2021 16.80 17.10 16.14 16.26 3,187,693 -0.64(-3.79%)
Jun 16, 2021 16.55 17.00 16.00 16.90 3,956,982 +0.27(+1.62%)
Jun 15, 2021 17.28 17.57 16.45 16.63 3,204,690 -0.64(-3.71%)
Jun 14, 2021 18.47 18.73 17.21 17.27 4,004,376 -1.42(-7.60%)
Jun 11, 2021 18.25 19.07 18.14 18.69 2,184,113 +0.73(+4.06%)
Jun 10, 2021 18.95 19.53 17.77 17.96 3,805,700 -1.03(-5.42%)
Jun 09, 2021 18.97 19.77 18.01 18.99 5,209,611 +0.12(+0.64%)
Jun 08, 2021 19.91 20.20 18.46 18.87 3,374,743 -0.53(-2.73%)
Jun 07, 2021 19.02 19.81 18.34 19.40 3,619,414 +0.67(+3.58%)
Jun 04, 2021 19.25 19.39 18.42 18.73 3,298,762 -0.14(-0.74%)
Jun 03, 2021 19.71 20.30 18.83 18.87 4,542,482 -1.12(-5.60%)
Jun 02, 2021 18.82 20.14 18.36 19.99 5,626,626 +1.19(+6.33%)
Jun 01, 2021 17.85 18.80 17.64 18.80 3,743,015 +1.34(+7.67%)
May 28, 2021 19.12 19.37 17.40 17.46 6,331,214 -1.63(-8.54%)
May 27, 2021 19.10 19.41 17.90 19.09 4,912,924 +0.33(+1.76%)
May 26, 2021 17.26 19.20 17.13 18.76 8,561,351 +1.72(+10.09%)
May 25, 2021 16.47 17.61 16.38 17.04 3,770,306 +0.63(+3.84%)
May 24, 2021 16.02 16.63 15.42 16.41 4,467,512 +0.41(+2.56%)
May 21, 2021 17.03 17.03 15.77 16.00 2,981,030 -0.63(-3.79%)
May 20, 2021 16.20 16.66 15.68 16.63 2,853,061 +0.60(+3.74%)
May 19, 2021 15.90 16.35 15.44 16.03 2,848,777 -0.54(-3.26%)
May 18, 2021 15.68 17.28 15.60 16.57 5,382,795 +0.98(+6.29%)
May 17, 2021 15.50 16.06 15.16 15.59 2,381,926 -0.11(-0.70%)
May 14, 2021 15.49 16.07 14.82 15.70 4,239,738 +0.53(+3.49%)
May 13, 2021 15.98 16.57 14.53 15.17 4,314,635 -0.49(-3.13%)
May 12, 2021 15.89 16.34 15.22 15.66 4,764,891 -1.26(-7.45%)
May 11, 2021 13.70 17.41 13.70 16.92 9,047,267 -0.37(-2.14%)
May 10, 2021 18.02 18.30 16.95 17.29 6,267,875 -1.53(-8.13%)
May 07, 2021 20.10 20.65 18.56 18.82 5,817,768 -1.08(-5.43%)
May 06, 2021 20.62 20.83 19.24 19.90 4,344,309 -0.88(-4.23%)
May 05, 2021 21.95 22.26 20.65 20.78 3,736,162 -0.91(-4.20%)
May 04, 2021 21.14 21.75 20.23 21.69 4,422,011 +0.19(+0.88%)
May 03, 2021 23.05 23.31 21.02 21.50 5,675,821 -1.57(-6.81%)
Apr 30, 2021 22.88 24.21 22.70 23.07 2,876,800 -0.61(-2.58%)
Apr 29, 2021 24.84 24.98 22.67 23.68 4,469,340 -0.91(-3.70%)
Apr 28, 2021 23.54 25.13 22.81 24.59 4,636,109 +0.57(+2.37%)
Apr 27, 2021 26.25 26.44 23.31 24.02 7,019,332 -1.80(-6.97%)
Apr 26, 2021 23.76 25.82 23.75 25.82 6,358,677 +2.69(+11.63%)
Apr 23, 2021 22.01 23.25 21.50 23.13 4,285,100 +1.25(+5.71%)
Apr 22, 2021 23.69 24.89 21.39 21.88 7,170,926 -0.99(-4.33%)
Apr 21, 2021 20.54 23.00 20.01 22.87 7,186,455 +2.29(+11.13%)
Apr 20, 2021 21.95 22.65 20.36 20.58 5,559,128 -1.57(-7.09%)
Apr 19, 2021 22.53 23.44 21.37 22.15 4,897,711 -0.78(-3.40%)
Apr 16, 2021 23.26 24.10 22.15 22.93 5,449,600 -0.23(-0.99%)
Apr 15, 2021 25.96 26.20 22.66 23.16 8,017,776 -2.64(-10.23%)
Apr 14, 2021 26.18 27.80 25.40 25.80 5,377,839 -0.02(-0.08%)
Apr 13, 2021 27.38 28.36 25.33 25.82 5,453,122 -0.41(-1.56%)
Apr 12, 2021 29.00 29.27 26.00 26.23 6,559,411 -3.04(-10.39%)
Apr 09, 2021 30.38 32.43 27.80 29.27 11,743,001 -1.30(-4.25%)
Apr 08, 2021 29.01 32.16 28.51 30.57 11,818,086 +1.63(+5.63%)
Apr 07, 2021 27.57 31.20 27.31 28.94 11,828,640 +0.82(+2.92%)
Apr 06, 2021 27.52 28.89 26.33 28.12 6,528,312 +0.18(+0.64%)
Apr 05, 2021 25.27 28.80 23.78 27.94 9,578,302 +3.09(+12.43%)
Apr 01, 2021 25.07 25.74 23.47 24.85 6,854,300 -0.59(-2.32%)
Mar 31, 2021 22.55 26.15 22.49 25.44 10,577,200 +3.42(+15.53%)
Mar 30, 2021 20.30 22.59 19.90 22.02 7,669,600 +1.38(+6.69%)
Mar 29, 2021 22.32 23.58 20.50 20.64 9,035,531 -2.20(-9.63%)
Mar 26, 2021 22.28 23.88 20.40 22.84 28,542,000 -3.48(-13.22%)
Mar 25, 2021 21.78 27.16 21.51 26.32 10,947,024 +3.27(+14.19%)
Mar 24, 2021 26.94 27.00 23.00 23.05 6,160,952 -3.20(-12.19%)
Mar 23, 2021 27.39 30.65 25.88 26.25 8,700,372 -1.38(-4.99%)
Mar 22, 2021 28.65 29.38 26.03 27.63 8,362,104 -1.18(-4.10%)
Mar 19, 2021 23.53 29.59 22.85 28.81 19,385,800 +4.97(+20.85%)
Mar 18, 2021 21.05 26.26 20.60 23.84 15,038,775 +1.87(+8.51%)
Mar 17, 2021 18.49 22.09 17.97 21.97 7,670,470 +3.03(+16.00%)
Mar 16, 2021 20.85 22.66 18.67 18.94 8,246,643 -3.28(-14.76%)
Mar 15, 2021 21.68 22.70 19.89 22.22 11,239,211 +0.10(+0.45%)
Mar 12, 2021 18.09 22.22 17.00 22.12 8,304,900 +2.61(+13.38%)
Mar 11, 2021 16.84 19.93 16.52 19.51 6,624,393 +3.32(+20.51%)
Mar 10, 2021 16.72 17.53 15.29 16.19 5,425,859 +0.38(+2.40%)
Mar 09, 2021 14.94 16.54 14.35 15.81 5,451,255 +2.05(+14.90%)
Mar 08, 2021 16.90 17.10 13.52 13.76 7,653,300 -2.28(-14.21%)
Mar 05, 2021 16.00 17.39 12.74 16.04 17,018,900 +0.42(+2.69%)
Mar 04, 2021 19.99 20.59 15.10 15.62 10,422,248 -4.64(-22.90%)
Mar 03, 2021 23.19 23.30 19.60 20.26 5,266,814 -2.46(-10.83%)
Mar 02, 2021 23.14 26.08 22.54 22.72 8,665,565 -0.87(-3.69%)
Mar 01, 2021 20.56 23.95 19.79 23.59 10,440,656 +4.77(+25.35%)
Feb 26, 2021 18.55 19.66 17.21 18.82 6,292,600 +0.74(+4.09%)
Feb 25, 2021 19.27 20.38 17.51 18.08 6,444,521 -0.81(-4.29%)
Feb 24, 2021 20.00 21.48 18.73 18.89 6,353,227 -0.27(-1.41%)
Feb 23, 2021 18.23 20.60 15.50 19.16 9,616,345 -1.32(-6.45%)
Feb 22, 2021 20.39 24.44 19.56 20.48 24,409,794 +2.75(+15.51%)
Feb 19, 2021 16.07 17.95 15.81 17.73 5,184,000 +1.89(+11.93%)
Feb 18, 2021 15.93 16.91 15.01 15.84 4,689,799 -0.99(-5.88%)
Feb 17, 2021 17.82 18.15 15.88 16.83 4,684,454 -0.33(-1.92%)
Feb 16, 2021 16.60 17.36 14.74 17.16 9,142,234 +0.21(+1.24%)
Feb 12, 2021 13.24 16.96 13.10 16.95 7,784,500 +3.60(+26.97%)
Feb 11, 2021 14.08 14.11 12.55 13.35 3,437,258 -0.41(-2.98%)
Feb 10, 2021 14.48 14.71 12.66 13.76 4,643,493 -0.19(-1.36%)
Feb 09, 2021 13.09 14.65 13.00 13.95 4,386,876 +1.05(+8.14%)
Feb 08, 2021 12.69 13.20 12.56 12.90 4,057,933 +0.42(+3.37%)
Feb 05, 2021 12.80 12.96 12.07 12.48 2,467,500 +0.06(+0.48%)
Feb 04, 2021 12.26 12.83 11.68 12.42 4,309,481 +0.66(+5.61%)
Feb 03, 2021 11.87 11.93 11.47 11.76 2,050,536 +0.15(+1.29%)
Feb 02, 2021 11.85 12.14 11.30 11.61 3,473,567 +0.05(+0.43%)
Feb 01, 2021 11.60 12.00 10.70 11.56 4,584,592 +0.51(+4.62%)
Jan 29, 2021 12.12 12.30 10.65 11.05 6,058,900 -1.31(-10.60%)
Jan 28, 2021 13.71 14.14 12.15 12.36 4,064,371 -1.58(-11.33%)
Jan 27, 2021 13.90 15.49 13.41 13.94 2,868,284 -0.92(-6.19%)
Jan 26, 2021 14.75 16.34 14.33 14.86 4,304,328 +0.04(+0.27%)
Jan 25, 2021 13.22 15.40 12.03 14.82 8,986,802 +2.45(+19.81%)
Jan 22, 2021 10.57 12.81 10.04 12.37 11,228,700 +1.47(+13.49%)
Jan 21, 2021 11.49 11.89 10.08 10.90 4,616,646 -0.27(-2.42%)
Jan 20, 2021 9.280 11.31 9.250 11.17 7,329,579 +1.94(+21.02%)
Jan 19, 2021 9.540 9.600 8.760 9.230 2,686,094 +0.24(+2.61%)
Jan 15, 2021 9.600 10.30 8.840 8.995 3,589,500 -0.50(-5.22%)
Jan 14, 2021 9.940 10.03 8.960 9.490 4,123,316 -0.26(-2.67%)
Jan 13, 2021 8.840 10.49 8.750 9.750 9,568,100 +1.00(+11.43%)
Jan 12, 2021 8.810 9.040 8.620 8.750 1,591,317 -0.02(-0.23%)
Jan 11, 2021 8.800 9.390 8.560 8.770 2,951,730 -0.26(-2.88%)
Jan 08, 2021 9.390 9.390 8.650 9.030 2,052,300 -0.17(-1.85%)
Jan 07, 2021 8.830 9.430 8.800 9.200 1,692,919 +0.57(+6.60%)
Jan 06, 2021 9.020 9.950 8.510 8.630 3,494,670 -0.19(-2.15%)
Jan 05, 2021 8.380 9.210 8.190 8.820 2,126,504 +0.34(+4.01%)
Jan 04, 2021 9.100 9.500 8.330 8.480 1,687,111 -0.60(-6.61%)
Dec 31, 2020 9.080 9.080 9.080 2,827,505 -0.23(-2.47%)
Dec 30, 2020 8.560 9.680 8.520 9.310 2,827,505 +1.02(+12.30%)
Dec 29, 2020 9.070 9.090 8.130 8.290 2,365,795 -0.84(-9.20%)
Dec 28, 2020 9.240 9.690 8.800 9.130 2,726,015 +0.08(+0.88%)
Dec 24, 2020 9.500 9.505 8.070 9.050 3,968,200 -0.11(-1.20%)
Dec 23, 2020 10.98 11.00 9.020 9.160 4,799,878 -1.44(-13.58%)
Dec 22, 2020 8.920 10.87 8.340 10.60 11,120,876 +1.72(+19.37%)
Dec 21, 2020 8.100 8.880 7.650 8.880 8,168,940 +0.57(+6.86%)
Dec 18, 2020 6.840 9.250 6.810 8.310 32,595,200 +1.65(+24.77%)
Dec 17, 2020 6.390 7.080 6.380 6.660 6,089,645 +0.31(+4.88%)
Dec 16, 2020 5.650 6.550 5.600 6.350 6,966,610 +0.61(+10.63%)
Dec 15, 2020 4.840 5.860 4.760 5.740 9,883,627 +0.91(+18.84%)
Dec 14, 2020 4.430 4.930 4.360 4.830 4,090,824 +0.49(+11.29%)
Dec 11, 2020 4.160 4.400 4.121 4.340 1,154,800 +0.21(+5.08%)
Dec 10, 2020 4.240 4.330 4.090 4.130 754,446 -0.05(-1.20%)
Dec 09, 2020 4.410 4.480 4.090 4.180 1,155,240 -0.16(-3.69%)
Dec 08, 2020 4.400 4.510 4.310 4.340 695,937 -0.03(-0.69%)
Dec 07, 2020 4.180 4.570 4.110 4.370 1,630,844 +0.16(+3.80%)
Dec 04, 2020 4.270 4.380 4.170 4.210 802,600 -0.10(-2.32%)
Dec 03, 2020 4.190 4.350 4.120 4.310 953,477 +0.15(+3.61%)
Dec 02, 2020 4.100 4.310 3.890 4.160 1,240,735 -0.01(-0.24%)
Dec 01, 2020 4.340 4.370 4.130 4.170 1,364,174 -0.18(-4.14%)
Nov 30, 2020 4.150 4.350 4.000 4.350 1,533,620 +0.21(+5.07%)
Nov 27, 2020 4.180 4.210 4.045 4.140 405,800 +0.10(+2.48%)
Nov 25, 2020 4.120 4.120 3.970 4.040 491,300 -0.09(-2.18%)
Nov 24, 2020 3.960 4.160 3.850 4.130 1,429,583 +0.18(+4.56%)
Nov 23, 2020 3.950 3.990 3.810 3.950 773,185 +0.07(+1.80%)
Nov 20, 2020 4.000 4.040 3.850 3.880 717,300 -0.10(-2.51%)
Nov 19, 2020 3.680 4.040 3.650 3.980 1,228,800 +0.29(+7.86%)
Nov 18, 2020 3.760 3.790 3.630 3.690 602,636 -0.05(-1.34%)
Nov 17, 2020 3.890 3.890 3.670 3.740 962,353 -0.16(-4.10%)
Nov 16, 2020 3.780 3.900 3.590 3.900 1,112,514 +0.14(+3.72%)
Nov 13, 2020 3.750 3.820 3.670 3.760 671,500 +0.03(+0.80%)
Nov 12, 2020 3.950 3.970 3.630 3.730 1,457,509 -0.15(-3.87%)
Nov 11, 2020 3.590 3.950 3.480 3.880 1,578,078 +0.45(+13.12%)
Nov 10, 2020 3.650 3.770 3.400 3.430 2,171,018 -0.36(-9.50%)
Nov 09, 2020 4.070 4.080 3.770 3.790 1,166,731 -0.14(-3.56%)
Nov 06, 2020 4.030 4.065 3.920 3.930 723,800 -0.11(-2.72%)
Nov 05, 2020 4.070 4.090 3.950 4.040 823,292 +0.08(+2.02%)
Nov 04, 2020 4.030 4.040 3.840 3.960 804,903 +0.00(+0.00%)
Nov 03, 2020 3.860 4.050 3.810 3.960 911,628 +0.14(+3.66%)
Nov 02, 2020 4.080 4.080 3.760 3.820 1,013,116 -0.12(-3.05%)
Oct 30, 2020 3.980 4.040 3.750 3.940 2,308,200 -0.11(-2.72%)
Oct 29, 2020 3.970 4.150 3.910 4.050 845,818 +0.14(+3.58%)
Oct 28, 2020 4.050 4.100 3.850 3.910 1,575,692 -0.29(-6.90%)
Oct 27, 2020 4.200 4.250 4.160 4.200 574,576 +0.00(+0.00%)
Oct 26, 2020 4.380 4.385 4.030 4.200 1,454,462 -0.19(-4.33%)
Oct 23, 2020 4.400 4.440 4.250 4.390 661,100 +0.03(+0.69%)
Oct 22, 2020 4.320 4.420 4.160 4.360 956,457 +0.07(+1.63%)
Oct 21, 2020 4.470 4.500 4.160 4.290 1,286,158 -0.18(-4.03%)
Oct 20, 2020 4.690 4.710 4.370 4.470 1,326,111 -0.16(-3.46%)
Oct 19, 2020 4.960 5.000 4.570 4.630 1,687,429 -0.24(-4.93%)
Oct 16, 2020 4.680 5.100 4.640 4.870 3,876,700 +0.19(+4.06%)
Oct 15, 2020 4.520 4.750 4.470 4.680 1,107,526 +0.06(+1.30%)
Oct 14, 2020 4.960 4.960 4.500 4.620 2,125,524 -0.22(-4.55%)
Oct 13, 2020 4.800 5.080 4.710 4.840 2,596,102 +0.10(+2.11%)
Oct 12, 2020 4.690 5.310 4.580 4.740 9,614,787 +0.18(+3.95%)
Oct 09, 2020 4.500 4.600 4.430 4.560 1,117,900 +0.14(+3.17%)
Oct 08, 2020 4.530 4.570 4.380 4.420 723,384 -0.04(-0.90%)
Oct 07, 2020 4.470 4.550 4.400 4.460 806,839 +0.08(+1.83%)
Oct 06, 2020 4.540 4.830 4.350 4.380 2,171,225 -0.14(-3.10%)
Oct 05, 2020 4.450 4.630 4.400 4.520 778,067 +0.08(+1.80%)
Oct 02, 2020 4.320 4.610 4.260 4.440 1,305,500 -0.22(-4.72%)
Oct 01, 2020 4.580 4.740 4.560 4.660 1,006,975 +0.10(+2.19%)
Sep 30, 2020 4.450 4.690 4.400 4.560 2,087,972 +0.12(+2.70%)
Sep 29, 2020 4.260 4.530 4.210 4.440 1,971,516 +0.23(+5.46%)
Sep 28, 2020 4.200 4.280 4.120 4.210 901,818 +0.11(+2.68%)
Sep 25, 2020 3.850 4.236 3.850 4.100 1,683,400 +0.27(+7.05%)
Sep 24, 2020 3.890 4.040 3.810 3.830 1,089,775 -0.20(-4.96%)
Sep 23, 2020 4.390 4.430 3.980 4.030 2,239,405 -0.40(-9.03%)
Sep 22, 2020 4.510 4.540 4.220 4.430 1,069,417 -0.01(-0.23%)
Sep 21, 2020 4.600 4.720 4.350 4.440 1,426,938 -0.30(-6.33%)
Sep 18, 2020 4.700 4.750 4.400 4.740 2,026,600 +0.12(+2.60%)
Sep 17, 2020 4.160 4.780 4.140 4.620 3,810,223 +0.39(+9.22%)
Sep 16, 2020 4.240 4.540 4.110 4.230 3,220,737 +0.04(+0.95%)
Sep 15, 2020 4.110 4.250 4.090 4.190 796,396 +0.10(+2.44%)
Sep 14, 2020 4.050 4.230 3.960 4.090 1,340,663 +0.08(+2.00%)
Sep 11, 2020 4.190 4.235 3.810 4.010 1,880,500 -0.14(-3.37%)
Sep 10, 2020 4.430 4.550 4.070 4.150 2,358,843 -0.12(-2.81%)
Sep 09, 2020 3.980 4.330 3.920 4.270 3,962,667 +0.44(+11.49%)
Sep 08, 2020 4.180 4.380 3.820 3.830 2,347,482 -0.56(-12.76%)
Sep 04, 2020 4.300 4.470 3.650 4.390 6,924,500 -0.37(-7.77%)
Sep 03, 2020 4.090 5.100 3.910 4.760 27,005,034 +0.71(+17.53%)
Sep 02, 2020 3.890 4.200 3.810 4.050 4,000,523 +0.26(+6.86%)
Sep 01, 2020 3.790 4.030 3.760 3.790 1,877,406 +0.07(+1.88%)
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%)
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.