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 29, 2022 8.180 8.481 8.090 8.170 811,845 -0.02(-0.24%)
Jul 28, 2022 7.740 8.200 7.510 8.190 1,094,093 +0.50(+6.50%)
Jul 27, 2022 7.770 7.830 7.585 7.690 741,501 +0.02(+0.26%)
Jul 26, 2022 7.870 7.883 7.450 7.670 779,460 -0.28(-3.52%)
Jul 25, 2022 7.650 8.090 7.326 7.950 1,143,941 +0.31(+4.06%)
Jul 22, 2022 7.980 8.080 7.510 7.640 1,180,482 -0.38(-4.74%)
Jul 21, 2022 8.030 8.158 7.770 8.020 790,027 -0.01(-0.12%)
Jul 20, 2022 7.930 8.350 7.925 8.030 1,006,956 +0.06(+0.75%)
Jul 19, 2022 7.320 8.145 7.263 7.970 1,609,634 +0.77(+10.69%)
Jul 18, 2022 7.040 7.290 6.970 7.200 1,189,717 +0.26(+3.75%)
Jul 15, 2022 7.060 7.060 6.490 6.940 1,304,317 +0.04(+0.58%)
Jul 14, 2022 6.950 7.080 6.790 6.900 719,009 -0.17(-2.40%)
Jul 13, 2022 7.020 7.270 6.979 7.070 644,481 -0.07(-0.98%)
Jul 12, 2022 6.820 7.175 6.770 7.140 770,101 +0.33(+4.85%)
Jul 11, 2022 7.170 7.230 6.790 6.810 699,167 -0.44(-6.07%)
Jul 08, 2022 7.380 7.460 7.100 7.250 656,534 -0.21(-2.82%)
Jul 07, 2022 7.350 7.590 7.240 7.460 728,981 +0.22(+3.04%)
Jul 06, 2022 7.330 7.490 7.060 7.240 940,862 -0.09(-1.23%)
Jul 05, 2022 6.650 7.360 6.520 7.330 1,202,650 +0.63(+9.40%)
Jul 01, 2022 7.080 7.180 6.240 6.700 1,283,508 -0.40(-5.63%)
Jun 30, 2022 7.010 7.190 6.760 7.100 868,860 -0.13(-1.80%)
Jun 29, 2022 6.840 7.240 6.660 7.230 915,406 +0.38(+5.55%)
Jun 28, 2022 6.740 6.970 6.600 6.850 736,011 +0.16(+2.39%)
Jun 27, 2022 7.100 7.270 6.630 6.690 1,032,003 -0.37(-5.24%)
Jun 24, 2022 7.260 7.530 6.946 7.060 1,557,422 -0.12(-1.67%)
Jun 23, 2022 7.160 7.310 6.960 7.180 1,183,110 +0.02(+0.28%)
Jun 22, 2022 6.590 7.195 6.580 7.160 1,440,249 +0.46(+6.87%)
Jun 21, 2022 6.740 6.830 6.480 6.700 1,202,672 +0.11(+1.67%)
Jun 17, 2022 6.150 7.045 6.100 6.590 3,013,772 +0.44(+7.15%)
Jun 16, 2022 5.910 6.150 5.755 6.150 1,125,979 -0.03(-0.49%)
Jun 15, 2022 5.700 6.390 5.650 6.180 1,179,362 +0.54(+9.57%)
Jun 14, 2022 5.380 5.665 5.130 5.640 1,305,434 +0.32(+6.02%)
Jun 13, 2022 5.540 5.800 5.320 5.320 1,328,379 -0.55(-9.37%)
Jun 10, 2022 6.110 6.345 5.835 5.870 813,101 -0.46(-7.27%)
Jun 09, 2022 6.730 6.750 6.272 6.330 1,353,791 -0.46(-6.77%)
Jun 08, 2022 6.750 7.130 6.710 6.790 991,250 +0.04(+0.59%)
Jun 07, 2022 6.310 6.770 6.100 6.750 1,218,146 +0.45(+7.14%)
Jun 06, 2022 6.640 6.830 6.240 6.300 1,193,060 -0.28(-4.26%)
Jun 03, 2022 6.670 6.800 6.420 6.580 1,035,829 -0.20(-2.95%)
Jun 02, 2022 6.350 6.909 6.350 6.780 1,358,842 +0.40(+6.27%)
Jun 01, 2022 6.570 6.680 6.200 6.380 1,320,742 -0.12(-1.85%)
May 31, 2022 6.260 6.626 6.190 6.500 2,568,729 +0.21(+3.34%)
May 27, 2022 5.770 6.290 5.730 6.290 1,895,335 +0.62(+10.93%)
May 26, 2022 5.550 5.830 5.510 5.670 1,255,647 -0.01(-0.18%)
May 25, 2022 5.220 5.730 5.220 5.680 1,198,712 +0.35(+6.57%)
May 24, 2022 4.990 5.400 4.790 5.330 1,657,202 +0.28(+5.54%)
May 23, 2022 5.200 5.210 4.940 5.050 1,270,487 -0.02(-0.39%)
May 20, 2022 5.800 5.920 4.810 5.070 2,150,174 -0.62(-10.90%)
May 19, 2022 5.480 5.710 5.240 5.690 3,049,985 +0.13(+2.34%)
May 18, 2022 5.820 5.920 5.520 5.560 4,341,317 -0.36(-6.08%)
May 17, 2022 5.110 5.970 5.100 5.920 3,661,084 +0.99(+20.08%)
May 16, 2022 4.800 5.125 4.690 4.930 2,252,171 +0.14(+2.92%)
May 13, 2022 4.750 5.010 4.640 4.790 1,435,679 +0.20(+4.36%)
May 12, 2022 3.990 4.600 3.935 4.590 2,212,138 +0.46(+11.14%)
May 11, 2022 3.990 4.470 3.890 4.130 2,084,391 -0.32(-7.19%)
May 10, 2022 4.810 4.950 4.310 4.450 2,382,604 -0.15(-3.26%)
May 09, 2022 4.830 4.950 4.420 4.600 1,957,500 -0.42(-8.37%)
May 06, 2022 5.140 5.240 4.815 5.020 1,411,299 -0.17(-3.28%)
May 05, 2022 5.640 5.640 5.030 5.190 1,275,325 -0.60(-10.36%)
May 04, 2022 5.560 5.800 5.250 5.790 1,116,516 +0.19(+3.39%)
May 03, 2022 5.660 5.715 5.445 5.600 1,336,734 -0.12(-2.10%)
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.