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

Vuzix Corp (NQ: VUZI )

1.280 +0.030 (+2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Oct 30, 2015 5.030 5.150 5.030 5.070 32,146 -0.04(-0.78%)
Oct 29, 2015 5.220 5.300 5.010 5.110 64,735 -0.07(-1.35%)
Oct 28, 2015 4.930 5.200 4.825 5.180 98,839 +0.30(+6.15%)
Oct 27, 2015 4.910 4.970 4.850 4.880 121,046 -0.05(-1.01%)
Oct 26, 2015 4.950 5.070 4.820 4.930 50,632 +0.00(+0.00%)
Oct 23, 2015 4.820 4.950 4.700 4.930 47,349 +0.14(+2.92%)
Oct 22, 2015 4.850 4.930 4.680 4.790 105,744 +0.02(+0.42%)
Oct 21, 2015 4.810 4.890 4.750 4.770 72,755 -0.07(-1.45%)
Oct 20, 2015 5.010 5.025 4.760 4.840 117,786 -0.22(-4.35%)
Oct 19, 2015 5.050 5.240 4.940 5.060 76,231 -0.14(-2.69%)
Oct 16, 2015 5.310 5.310 4.920 5.200 67,241 -0.01(-0.19%)
Oct 15, 2015 5.000 5.250 4.960 5.210 77,955 +0.21(+4.20%)
Oct 14, 2015 5.190 5.190 4.980 5.000 30,763 -0.21(-4.03%)
Oct 13, 2015 5.100 5.250 5.010 5.210 26,573 +0.06(+1.17%)
Oct 12, 2015 5.360 5.360 5.100 5.150 30,427 -0.15(-2.83%)
Oct 09, 2015 5.350 5.350 5.160 5.300 26,909 -0.05(-0.93%)
Oct 08, 2015 5.500 5.550 5.120 5.350 53,233 +0.02(+0.38%)
Oct 07, 2015 5.400 5.470 5.250 5.330 65,106 +0.10(+1.91%)
Oct 06, 2015 4.960 5.332 4.930 5.230 51,079 +0.31(+6.30%)
Oct 05, 2015 4.640 4.990 4.580 4.920 88,409 +0.33(+7.19%)
Oct 02, 2015 4.540 4.670 4.430 4.590 71,130 +0.03(+0.66%)
Oct 01, 2015 4.740 4.810 4.410 4.560 87,194 -0.12(-2.56%)
Sep 30, 2015 4.550 4.848 4.510 4.680 118,034 +0.24(+5.41%)
Sep 29, 2015 4.860 5.088 4.415 4.440 134,322 -0.50(-10.12%)
Sep 28, 2015 5.350 5.350 4.810 4.940 67,539 -0.22(-4.26%)
Sep 25, 2015 5.250 5.330 4.690 5.160 400,096 -0.07(-1.34%)
Sep 24, 2015 4.780 5.240 4.760 5.230 75,899 +0.45(+9.41%)
Sep 23, 2015 4.820 4.950 4.720 4.780 45,517 +0.00(+0.00%)
Sep 22, 2015 4.880 5.090 4.750 4.780 90,985 -0.10(-2.05%)
Sep 21, 2015 5.100 5.270 4.860 4.880 84,739 -0.27(-5.24%)
Sep 18, 2015 4.910 5.150 4.720 5.150 119,745 +0.24(+4.89%)
Sep 17, 2015 4.950 5.010 4.900 4.910 46,863 -0.07(-1.41%)
Sep 16, 2015 4.950 5.070 4.820 4.980 98,388 +0.08(+1.63%)
Sep 15, 2015 4.730 5.030 4.660 4.900 99,902 +0.13(+2.73%)
Sep 14, 2015 5.180 5.450 4.650 4.770 282,820 -0.35(-6.84%)
Sep 11, 2015 5.020 5.352 5.020 5.120 132,288 +0.12(+2.40%)
Sep 10, 2015 5.100 5.580 4.680 5.000 295,852 +0.06(+1.21%)
Sep 09, 2015 4.800 5.000 4.670 4.940 216,389 +0.38(+8.33%)
Sep 08, 2015 4.750 5.000 4.460 4.560 218,964 +0.40(+9.62%)
Sep 04, 2015 4.160 4.160 4.160 4.160 91,800 +0.04(+0.97%)
Sep 03, 2015 4.180 4.199 4.100 4.120 21,059 +0.02(+0.49%)
Sep 02, 2015 4.060 4.200 4.000 4.100 36,736 +0.08(+1.99%)
Sep 01, 2015 4.080 4.190 3.950 4.020 66,263 -0.09(-2.19%)
Aug 31, 2015 3.970 4.140 3.960 4.110 88,965 +0.13(+3.27%)
Aug 28, 2015 4.000 4.220 3.970 3.980 57,136 -0.01(-0.25%)
Aug 27, 2015 4.060 4.150 3.950 3.990 115,621 +0.00(+0.00%)
Aug 26, 2015 4.270 4.270 3.970 3.990 190,020 -0.26(-6.12%)
Aug 25, 2015 4.240 4.500 4.140 4.250 90,052 +0.24(+5.99%)
Aug 24, 2015 3.610 4.170 3.610 4.010 174,341 -0.05(-1.23%)
Aug 21, 2015 4.050 4.100 3.932 4.060 59,784 -0.01(-0.25%)
Aug 20, 2015 4.360 4.370 4.010 4.070 153,208 -0.33(-7.50%)
Aug 19, 2015 4.510 4.630 4.250 4.400 85,287 -0.09(-2.00%)
Aug 18, 2015 4.500 4.600 4.410 4.490 116,587 +0.03(+0.67%)
Aug 17, 2015 4.000 5.000 4.000 4.460 298,175 +0.35(+8.52%)
Aug 14, 2015 4.160 4.330 3.610 4.110 211,461 -0.29(-6.59%)
Aug 13, 2015 4.220 4.550 4.220 4.400 66,183 -0.01(-0.23%)
Aug 12, 2015 4.340 4.600 4.240 4.410 94,192 -0.09(-2.00%)
Aug 11, 2015 4.750 4.750 4.500 4.500 113,867 -0.18(-3.85%)
Aug 10, 2015 4.590 4.980 4.590 4.680 72,325 +0.13(+2.86%)
Aug 07, 2015 4.710 4.790 4.550 4.550 78,601 -0.22(-4.61%)
Aug 06, 2015 4.960 5.050 4.650 4.770 144,912 -0.28(-5.54%)
Aug 05, 2015 5.030 5.429 5.000 5.050 69,572 +0.03(+0.60%)
Aug 04, 2015 5.400 5.420 4.950 5.020 127,889 -0.36(-6.69%)
Aug 03, 2015 5.440 5.650 5.172 5.380 127,623 -0.09(-1.65%)
Jul 31, 2015 5.650 5.720 5.430 5.470 46,376 -0.24(-4.20%)
Jul 30, 2015 5.560 5.740 5.500 5.710 58,035 +0.16(+2.88%)
Jul 29, 2015 5.660 5.820 5.510 5.550 69,684 -0.07(-1.25%)
Jul 28, 2015 5.500 5.800 5.470 5.620 73,094 +0.15(+2.74%)
Jul 27, 2015 5.640 5.750 5.410 5.470 99,765 -0.23(-4.04%)
Jul 24, 2015 5.990 6.100 5.660 5.700 120,147 -0.29(-4.92%)
Jul 23, 2015 6.100 6.140 5.990 5.995 43,529 -0.13(-2.20%)
Jul 22, 2015 6.110 6.250 6.100 6.130 32,735 -0.04(-0.65%)
Jul 21, 2015 6.070 6.280 6.070 6.170 68,905 +0.03(+0.49%)
Jul 20, 2015 6.220 6.320 6.070 6.140 47,892 -0.06(-0.97%)
Jul 17, 2015 6.400 6.440 6.060 6.200 63,284 -0.20(-3.13%)
Jul 16, 2015 6.470 6.610 6.380 6.400 104,902 -0.09(-1.39%)
Jul 15, 2015 6.320 6.570 6.310 6.490 100,624 +0.17(+2.69%)
Jul 14, 2015 6.250 6.390 6.250 6.320 37,507 -0.02(-0.32%)
Jul 13, 2015 6.280 6.480 6.250 6.340 112,628 +0.02(+0.32%)
Jul 10, 2015 6.290 6.490 6.100 6.320 74,907 +0.06(+0.96%)
Jul 09, 2015 6.400 6.490 5.940 6.260 158,083 -0.08(-1.26%)
Jul 08, 2015 6.680 6.680 6.270 6.340 96,291 -0.33(-4.95%)
Jul 07, 2015 6.810 6.980 6.600 6.670 177,362 -0.17(-2.49%)
Jul 06, 2015 6.750 6.850 6.410 6.840 178,180 +0.21(+3.17%)
Jul 02, 2015 6.490 6.630 6.630 6.630 115,100 +0.23(+3.59%)
Jul 01, 2015 6.190 6.450 6.110 6.400 137,944 +0.41(+6.84%)
Jun 30, 2015 6.170 6.440 5.930 5.990 170,009 -0.29(-4.62%)
Jun 29, 2015 6.550 6.680 6.270 6.280 111,360 -0.66(-9.51%)
Jun 26, 2015 6.700 6.990 6.120 6.940 324,494 +0.06(+0.87%)
Jun 25, 2015 6.900 7.090 6.791 6.880 61,339 +0.05(+0.73%)
Jun 24, 2015 7.140 7.140 6.670 6.830 142,703 -0.29(-4.07%)
Jun 23, 2015 6.800 7.340 6.800 7.120 167,666 +0.29(+4.25%)
Jun 22, 2015 7.300 7.600 6.750 6.830 454,531 -0.24(-3.39%)
Jun 19, 2015 6.370 7.130 6.280 7.070 381,405 +0.81(+12.94%)
Jun 18, 2015 6.500 6.500 6.260 6.260 60,506 -0.21(-3.25%)
Jun 17, 2015 6.550 6.550 6.300 6.470 68,863 -0.08(-1.22%)
Jun 16, 2015 6.660 6.660 6.459 6.550 129,702 -0.12(-1.80%)
Jun 15, 2015 6.040 6.670 6.040 6.670 412,533 +0.46(+7.41%)
Jun 12, 2015 6.180 6.250 6.030 6.210 39,647 -0.05(-0.80%)
Jun 11, 2015 6.200 6.300 6.100 6.260 57,720 +0.08(+1.29%)
Jun 10, 2015 6.190 6.210 5.995 6.180 36,547 +0.06(+0.98%)
Jun 09, 2015 6.050 6.230 6.050 6.120 25,989 +0.03(+0.49%)
Jun 08, 2015 6.190 6.290 5.990 6.090 34,736 -0.16(-2.56%)
Jun 05, 2015 6.160 6.290 5.900 6.250 71,562 +0.04(+0.64%)
Jun 04, 2015 5.870 6.250 5.800 6.210 74,968 +0.28(+4.72%)
Jun 03, 2015 6.000 6.100 5.860 5.930 39,660 -0.07(-1.17%)
Jun 02, 2015 6.000 6.160 5.950 6.000 37,846 -0.05(-0.83%)
Jun 01, 2015 6.000 6.092 5.750 6.050 80,325 +0.04(+0.67%)
May 29, 2015 6.000 6.380 5.716 6.010 188,548 +0.09(+1.52%)
May 28, 2015 5.850 5.940 5.590 5.920 80,871 +0.07(+1.20%)
May 27, 2015 5.730 5.950 5.590 5.850 63,524 +0.11(+1.92%)
May 26, 2015 5.600 5.750 5.480 5.740 46,930 +0.14(+2.50%)
May 22, 2015 5.700 5.600 5.600 5.600 41,000 -0.09(-1.58%)
May 21, 2015 5.820 5.900 5.580 5.690 96,576 -0.20(-3.40%)
May 20, 2015 5.900 6.050 5.810 5.890 91,429 +0.06(+1.03%)
May 19, 2015 5.700 6.000 5.595 5.830 78,818 +0.03(+0.52%)
May 18, 2015 5.620 5.840 5.580 5.800 83,836 +0.22(+3.94%)
May 15, 2015 5.490 5.709 5.480 5.580 66,014 +0.08(+1.45%)
May 14, 2015 5.660 5.880 5.410 5.500 122,047 -0.29(-5.01%)
May 13, 2015 6.300 6.300 5.620 5.790 175,215 -0.39(-6.31%)
May 12, 2015 6.160 6.350 6.050 6.180 56,155 -0.12(-1.90%)
May 11, 2015 6.020 6.350 5.910 6.300 88,321 +0.32(+5.35%)
May 08, 2015 5.940 6.110 5.836 5.980 42,898 -0.01(-0.17%)
May 07, 2015 5.820 6.050 5.800 5.990 70,861 +0.19(+3.28%)
May 06, 2015 6.180 6.210 5.800 5.800 66,632 -0.39(-6.30%)
May 05, 2015 6.370 6.370 6.100 6.190 50,005 -0.16(-2.52%)
May 04, 2015 6.320 6.390 6.184 6.350 69,329 +0.08(+1.28%)
May 01, 2015 6.430 6.430 6.040 6.270 51,652 -0.13(-2.03%)
Apr 30, 2015 6.380 6.490 6.200 6.400 81,464 -0.01(-0.23%)
Apr 29, 2015 6.430 6.520 6.380 6.415 47,639 -0.00(-0.08%)
Apr 28, 2015 6.470 6.570 6.200 6.420 77,219 -0.01(-0.16%)
Apr 27, 2015 6.270 6.520 6.250 6.430 113,189 +0.20(+3.21%)
Apr 24, 2015 6.210 6.310 6.200 6.230 57,489 +0.02(+0.32%)
Apr 23, 2015 6.250 6.420 6.200 6.210 110,386 +0.00(+0.00%)
Apr 22, 2015 6.080 6.500 5.750 6.210 149,496 +0.04(+0.65%)
Apr 21, 2015 6.030 6.190 5.600 6.170 222,414 +0.18(+3.01%)
Apr 20, 2015 6.290 6.490 5.890 5.990 134,326 -0.37(-5.82%)
Apr 17, 2015 6.400 6.410 6.250 6.360 181,078 +0.08(+1.27%)
Apr 16, 2015 6.460 6.460 6.254 6.280 44,902 -0.07(-1.10%)
Apr 15, 2015 6.350 6.582 6.160 6.350 148,308 +0.06(+0.95%)
Apr 14, 2015 6.620 6.630 6.260 6.290 120,601 -0.24(-3.68%)
Apr 13, 2015 6.490 6.750 6.175 6.530 285,844 -0.21(-3.12%)
Apr 10, 2015 5.800 6.970 5.700 6.740 327,815 +1.03(+18.04%)
Apr 09, 2015 5.700 5.790 5.580 5.710 55,389 +0.16(+2.88%)
Apr 08, 2015 5.570 5.780 5.550 5.550 58,541 -0.06(-1.07%)
Apr 07, 2015 5.890 5.890 5.404 5.610 61,547 -0.24(-4.10%)
Apr 06, 2015 5.850 5.938 5.540 5.850 147,655 +0.09(+1.56%)
Apr 02, 2015 5.730 5.760 5.760 5.760 104,800 +0.14(+2.49%)
Apr 01, 2015 5.450 5.700 5.000 5.620 131,884 +0.04(+0.72%)
Mar 31, 2015 5.830 5.850 5.500 5.580 60,844 -0.23(-3.96%)
Mar 30, 2015 5.550 5.840 5.470 5.810 118,124 +0.35(+6.41%)
Mar 27, 2015 5.660 5.900 5.400 5.460 75,898 -0.16(-2.85%)
Mar 26, 2015 5.750 5.980 5.200 5.620 272,709 -0.13(-2.26%)
Mar 25, 2015 5.990 5.990 5.600 5.750 147,127 -0.31(-5.12%)
Mar 24, 2015 6.130 6.166 5.990 6.060 52,641 -0.05(-0.82%)
Mar 23, 2015 5.920 6.150 5.920 6.110 55,002 +0.20(+3.38%)
Mar 20, 2015 6.020 6.150 5.910 5.910 172,493 -0.05(-0.84%)
Mar 19, 2015 6.230 6.340 5.820 5.960 143,019 -0.23(-3.72%)
Mar 18, 2015 5.890 6.300 5.890 6.190 103,290 +0.30(+5.09%)
Mar 17, 2015 6.640 6.640 5.820 5.890 171,275 -0.58(-8.96%)
Mar 16, 2015 6.370 6.500 6.220 6.470 124,819 +0.16(+2.54%)
Mar 13, 2015 6.230 6.400 6.210 6.310 101,128 +0.11(+1.77%)
Mar 12, 2015 6.000 6.300 6.000 6.200 61,532 +0.19(+3.16%)
Mar 11, 2015 6.152 6.240 6.000 6.010 94,163 -0.09(-1.48%)
Mar 10, 2015 6.010 6.400 6.000 6.100 45,911 +0.09(+1.50%)
Mar 09, 2015 5.860 6.190 5.860 6.010 46,698 +0.06(+1.01%)
Mar 06, 2015 6.200 6.200 5.920 5.950 32,755 -0.05(-0.83%)
Mar 05, 2015 6.320 6.490 6.000 6.000 132,667 -0.38(-5.96%)
Mar 04, 2015 6.500 5.930 5.930 6.380 97,109 +0.45(+7.59%)
Mar 03, 2015 5.820 5.820 5.800 5.930 77,116 -0.12(-1.98%)
Mar 02, 2015 6.330 6.640 5.980 6.050 161,206 -0.28(-4.42%)
Feb 27, 2015 5.850 6.380 5.850 6.330 148,425 +0.44(+7.47%)
Feb 26, 2015 6.130 6.130 5.680 5.890 82,365 -0.01(-0.17%)
Feb 25, 2015 6.000 6.080 5.300 5.900 338,084 -0.12(-1.99%)
Feb 24, 2015 6.500 6.550 6.000 6.020 200,510 -0.49(-7.53%)
Feb 23, 2015 6.850 7.030 6.500 6.510 89,911 -0.29(-4.26%)
Feb 20, 2015 7.000 7.439 6.800 6.800 96,997 -0.25(-3.55%)
Feb 19, 2015 7.100 7.315 6.950 7.050 75,389 +0.05(+0.71%)
Feb 18, 2015 7.110 7.180 6.750 7.000 101,277 -0.01(-0.14%)
Feb 17, 2015 6.800 7.100 6.700 7.010 96,626 +0.29(+4.32%)
Feb 13, 2015 6.850 6.720 6.720 6.720 37,500 -0.08(-1.18%)
Feb 12, 2015 6.730 6.900 6.730 6.800 93,234 -0.01(-0.15%)
Feb 11, 2015 6.850 6.990 6.730 6.810 30,740 -0.02(-0.29%)
Feb 10, 2015 6.940 6.950 6.680 6.830 58,508 -0.06(-0.87%)
Feb 09, 2015 6.790 7.000 6.645 6.890 61,433 +0.19(+2.84%)
Feb 06, 2015 6.600 6.850 6.550 6.700 72,491 +0.07(+1.06%)
Feb 05, 2015 6.710 6.771 6.550 6.630 49,277 -0.15(-2.21%)
Feb 04, 2015 7.000 7.060 6.600 6.780 49,000 -0.17(-2.45%)
Feb 03, 2015 7.080 7.210 6.540 6.950 67,265 -0.14(-1.97%)
Feb 02, 2015 7.190 7.190 6.950 7.090 69,876 +0.09(+1.29%)
Jan 30, 2015 7.050 7.050 6.540 7.000 105,911 +0.23(+3.40%)
Jan 29, 2015 6.500 6.800 6.250 6.770 139,883 +0.27(+4.16%)
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.