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 (%)
Mar 31, 2023 3.970 4.140 3.950 4.140 886,603 +0.21(+5.34%)
Mar 30, 2023 4.030 4.080 3.905 3.930 511,497 -0.03(-0.76%)
Mar 29, 2023 3.840 3.990 3.820 3.960 473,982 +0.16(+4.21%)
Mar 28, 2023 3.880 3.930 3.751 3.800 547,953 -0.12(-3.18%)
Mar 27, 2023 4.070 4.110 3.910 3.925 602,002 -0.13(-3.33%)
Mar 24, 2023 3.880 4.095 3.875 4.060 578,554 +0.14(+3.57%)
Mar 23, 2023 3.810 4.060 3.810 3.920 781,777 +0.17(+4.53%)
Mar 22, 2023 3.920 3.970 3.750 3.750 564,322 -0.19(-4.82%)
Mar 21, 2023 3.790 3.970 3.770 3.940 435,559 +0.20(+5.35%)
Mar 20, 2023 3.920 3.920 3.680 3.740 676,550 -0.13(-3.36%)
Mar 17, 2023 4.000 4.140 3.850 3.870 1,010,399 -0.13(-3.25%)
Mar 16, 2023 3.730 4.070 3.705 4.000 803,304 +0.23(+6.10%)
Mar 15, 2023 3.800 3.860 3.640 3.770 669,851 -0.13(-3.33%)
Mar 14, 2023 3.910 3.960 3.820 3.900 676,401 +0.05(+1.30%)
Mar 13, 2023 3.600 3.880 3.471 3.850 791,526 +0.20(+5.48%)
Mar 10, 2023 3.790 3.810 3.590 3.650 1,150,035 -0.14(-3.69%)
Mar 09, 2023 3.950 4.010 3.770 3.790 891,636 -0.16(-4.05%)
Mar 08, 2023 3.930 3.995 3.860 3.950 352,849 +0.04(+1.02%)
Mar 07, 2023 4.110 4.117 3.870 3.910 619,717 -0.20(-4.87%)
Mar 06, 2023 4.140 4.290 4.070 4.110 656,362 +0.00(+0.12%)
Mar 03, 2023 3.950 4.160 3.900 4.105 605,937 +0.18(+4.45%)
Mar 02, 2023 3.970 4.030 3.680 3.930 1,170,431 -0.17(-4.15%)
Mar 01, 2023 4.200 4.310 4.030 4.100 893,353 -0.05(-1.20%)
Feb 28, 2023 4.240 4.250 4.117 4.150 441,034 -0.09(-2.12%)
Feb 27, 2023 4.210 4.340 4.200 4.240 473,051 +0.10(+2.42%)
Feb 24, 2023 4.390 4.435 4.080 4.140 994,360 -0.42(-9.21%)
Feb 23, 2023 4.530 4.665 4.400 4.560 698,735 +0.07(+1.56%)
Feb 22, 2023 4.450 4.525 4.361 4.490 527,456 +0.06(+1.35%)
Feb 21, 2023 4.720 4.830 4.410 4.430 824,025 -0.39(-8.09%)
Feb 17, 2023 5.180 5.220 4.710 4.820 1,065,497 -0.39(-7.49%)
Feb 16, 2023 5.190 5.490 5.010 5.210 1,303,744 +0.03(+0.58%)
Feb 15, 2023 4.770 5.190 4.770 5.180 745,206 +0.35(+7.25%)
Feb 14, 2023 4.650 4.980 4.600 4.830 642,935 +0.10(+2.11%)
Feb 13, 2023 4.850 4.890 4.635 4.730 899,423 -0.13(-2.67%)
Feb 10, 2023 4.850 4.900 4.700 4.860 700,023 -0.04(-0.82%)
Feb 09, 2023 5.500 5.570 4.890 4.900 1,285,372 -0.48(-8.92%)
Feb 08, 2023 5.580 5.805 5.310 5.380 797,250 -0.27(-4.78%)
Feb 07, 2023 5.520 5.660 5.355 5.650 859,295 +0.10(+1.80%)
Feb 06, 2023 5.660 5.800 5.490 5.550 724,057 -0.20(-3.48%)
Feb 03, 2023 5.630 6.035 5.630 5.750 998,619 -0.06(-1.03%)
Feb 02, 2023 5.440 5.960 5.440 5.810 1,570,372 +0.51(+9.62%)
Feb 01, 2023 5.280 5.350 5.050 5.300 1,029,315 +0.09(+1.73%)
Jan 31, 2023 4.920 5.330 4.900 5.210 829,864 +0.34(+6.98%)
Jan 30, 2023 5.200 5.210 4.850 4.870 870,373 -0.40(-7.59%)
Jan 27, 2023 5.210 5.395 5.180 5.270 633,802 -0.03(-0.57%)
Jan 26, 2023 5.240 5.335 5.115 5.300 623,294 +0.11(+2.12%)
Jan 25, 2023 5.090 5.195 4.875 5.190 1,011,410 -0.04(-0.76%)
Jan 24, 2023 5.430 5.435 5.155 5.230 955,161 -0.25(-4.56%)
Jan 23, 2023 5.500 5.650 5.150 5.480 6,236,199 +0.56(+11.38%)
Jan 20, 2023 4.760 4.973 4.710 4.920 883,677 +0.14(+2.93%)
Jan 19, 2023 5.280 5.340 4.750 4.780 1,262,038 -0.57(-10.65%)
Jan 18, 2023 5.510 5.740 5.220 5.350 2,179,125 +0.00(+0.00%)
Jan 17, 2023 5.170 5.430 5.060 5.350 1,444,208 +0.33(+6.57%)
Jan 13, 2023 4.810 5.030 4.770 5.020 1,042,037 +0.14(+2.87%)
Jan 12, 2023 4.650 4.900 4.520 4.880 900,226 +0.26(+5.63%)
Jan 11, 2023 4.450 4.750 4.389 4.620 1,243,737 +0.21(+4.76%)
Jan 10, 2023 4.210 4.420 4.160 4.410 1,091,293 +0.30(+7.30%)
Jan 09, 2023 3.970 4.300 3.930 4.110 1,373,218 +0.30(+7.87%)
Jan 06, 2023 3.520 3.820 3.510 3.810 708,092 +0.29(+8.24%)
Jan 05, 2023 3.760 3.770 3.510 3.520 543,416 -0.28(-7.37%)
Jan 04, 2023 3.610 3.840 3.530 3.800 497,961 +0.20(+5.56%)
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.