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

Vuzix Corp (NQ: VUZI )

1.330 -0.070 (-5.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2018 6.050 6.275 6.050 6.250 192,718 +0.20(+3.31%)
Apr 27, 2018 6.450 6.450 5.950 6.050 451,327 -0.40(-6.20%)
Apr 26, 2018 6.400 6.600 6.300 6.450 206,993 +0.00(+0.00%)
Apr 25, 2018 6.450 6.500 6.275 6.450 222,364 +0.05(+0.78%)
Apr 24, 2018 6.800 7.000 6.324 6.400 543,983 -0.45(-6.57%)
Apr 23, 2018 6.950 6.950 6.600 6.850 279,417 -0.10(-1.44%)
Apr 20, 2018 6.600 6.950 6.500 6.950 278,476 +0.35(+5.30%)
Apr 19, 2018 6.550 6.750 6.450 6.600 225,868 +0.00(+0.00%)
Apr 18, 2018 6.600 6.750 6.400 6.600 442,323 -0.05(-0.75%)
Apr 17, 2018 6.050 6.725 6.000 6.650 941,506 +0.60(+9.92%)
Apr 16, 2018 6.100 6.175 5.900 6.050 194,156 +0.00(+0.00%)
Apr 13, 2018 6.050 6.200 5.850 6.050 165,068 -0.05(-0.82%)
Apr 12, 2018 6.050 6.200 5.925 6.100 209,864 +0.00(+0.00%)
Apr 11, 2018 6.300 6.305 5.873 6.100 383,426 -0.25(-3.94%)
Apr 10, 2018 5.400 6.550 5.400 6.350 992,274 +0.95(+17.59%)
Apr 09, 2018 5.400 5.550 5.300 5.400 309,497 +0.00(+0.00%)
Apr 06, 2018 5.200 5.600 5.150 5.400 388,824 +0.15(+2.86%)
Apr 05, 2018 5.450 5.650 5.150 5.250 402,908 -0.15(-2.78%)
Apr 04, 2018 4.950 5.650 4.900 5.400 459,468 +0.25(+4.85%)
Apr 03, 2018 5.500 5.700 5.150 5.150 569,561 -0.35(-6.36%)
Apr 02, 2018 5.500 5.700 5.400 5.500 277,877 +0.00(+0.00%)
Mar 29, 2018 5.500 5.500 5.500 0 -0.05(-0.90%)
Mar 28, 2018 5.900 6.000 5.250 5.550 842,959 -0.35(-5.93%)
Mar 27, 2018 6.400 6.400 5.800 5.900 606,774 -0.52(-8.17%)
Mar 26, 2018 6.550 6.550 5.900 6.425 696,306 -0.03(-0.39%)
Mar 23, 2018 6.400 6.625 6.250 6.450 447,687 +0.00(+0.00%)
Mar 22, 2018 6.000 6.500 5.800 6.450 1,001,717 +0.50(+8.40%)
Mar 21, 2018 6.250 6.579 5.800 5.950 2,350,915 -1.00(-14.39%)
Mar 20, 2018 7.400 7.700 6.625 6.950 1,479,195 -0.50(-6.71%)
Mar 19, 2018 7.600 7.900 7.050 7.450 1,265,682 -0.20(-2.61%)
Mar 16, 2018 7.350 7.700 7.000 7.650 1,141,929 +0.20(+2.68%)
Mar 15, 2018 8.150 8.150 7.100 7.450 1,367,301 -0.55(-6.87%)
Mar 14, 2018 8.250 8.400 7.900 8.000 751,084 -0.25(-3.03%)
Mar 13, 2018 8.650 8.700 8.200 8.250 539,482 -0.40(-4.62%)
Mar 12, 2018 8.650 9.150 8.500 8.650 697,151 -0.05(-0.57%)
Mar 09, 2018 8.750 8.900 8.500 8.700 657,727 -0.05(-0.57%)
Mar 08, 2018 8.300 8.800 8.225 8.750 446,481 +0.40(+4.79%)
Mar 07, 2018 8.450 8.575 8.350 8.350 282,533 -0.30(-3.47%)
Mar 06, 2018 8.900 8.950 8.300 8.650 581,460 -0.20(-2.26%)
Mar 05, 2018 8.550 9.000 8.500 8.850 552,056 +0.20(+2.31%)
Mar 02, 2018 8.200 8.650 8.100 8.650 384,139 +0.35(+4.22%)
Mar 01, 2018 8.350 8.400 8.100 8.300 512,435 -0.12(-1.48%)
Feb 28, 2018 8.400 8.575 8.300 8.425 335,539 +0.03(+0.30%)
Feb 27, 2018 8.550 8.592 8.275 8.400 220,473 -0.10(-1.18%)
Feb 26, 2018 8.400 8.750 8.250 8.500 450,838 +0.10(+1.19%)
Feb 23, 2018 8.500 8.500 8.100 8.400 324,151 -0.05(-0.59%)
Feb 22, 2018 8.250 8.450 8.000 8.450 377,648 +0.15(+1.81%)
Feb 21, 2018 8.050 8.500 8.050 8.300 395,454 +0.20(+2.47%)
Feb 20, 2018 8.650 8.900 8.000 8.100 809,354 -0.75(-8.47%)
Feb 16, 2018 8.850 8.850 8.850 0 -0.25(-2.75%)
Feb 15, 2018 8.800 9.275 8.800 9.100 577,865 +0.25(+2.82%)
Feb 14, 2018 8.800 8.925 8.650 8.850 478,256 +0.05(+0.57%)
Feb 13, 2018 8.750 8.881 8.400 8.800 496,006 +0.00(+0.00%)
Feb 12, 2018 9.600 9.600 8.550 8.800 750,521 +0.10(+1.15%)
Feb 09, 2018 8.500 8.900 8.250 8.700 850,775 +0.25(+2.96%)
Feb 08, 2018 8.950 8.050 8.450 1,069,052 +0.20(+2.42%)
Feb 07, 2018 8.300 8.350 8.300 8.250 543,944 +0.12(+1.54%)
Feb 06, 2018 7.750 8.350 7.550 8.125 1,096,571 +0.03(+0.31%)
Feb 05, 2018 8.250 8.450 7.924 8.100 723,175 -0.35(-4.14%)
Feb 02, 2018 8.550 8.695 8.275 8.450 853,339 -0.25(-2.87%)
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.