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 (%)
Dec 31, 2015 8.490 7.590 7.590 7.590 840,500 -0.92(-10.81%)
Dec 30, 2015 7.340 8.560 7.190 8.510 1,532,568 +1.32(+18.36%)
Dec 29, 2015 6.680 7.290 6.620 7.190 535,798 +0.60(+9.10%)
Dec 28, 2015 6.530 6.670 6.450 6.590 158,958 +0.09(+1.38%)
Dec 24, 2015 6.600 6.500 6.500 6.500 68,600 +0.02(+0.31%)
Dec 23, 2015 6.600 6.630 6.450 6.480 77,270 -0.04(-0.61%)
Dec 22, 2015 6.580 6.630 6.330 6.520 113,279 +0.00(+0.00%)
Dec 21, 2015 6.450 6.530 6.160 6.520 97,060 +0.20(+3.16%)
Dec 18, 2015 6.170 6.540 6.010 6.320 172,522 +0.06(+0.96%)
Dec 17, 2015 6.200 6.350 6.040 6.260 129,326 +0.00(+0.00%)
Dec 16, 2015 6.226 6.290 6.090 6.260 91,638 +0.08(+1.29%)
Dec 15, 2015 6.250 6.450 6.150 6.180 89,006 +0.01(+0.16%)
Dec 14, 2015 6.190 6.300 5.900 6.170 141,974 +0.12(+1.98%)
Dec 11, 2015 6.250 6.450 6.050 6.050 111,790 -0.25(-3.97%)
Dec 10, 2015 6.740 6.890 6.290 6.300 149,831 -0.24(-3.67%)
Dec 09, 2015 6.600 7.000 6.300 6.540 378,630 +0.11(+1.71%)
Dec 08, 2015 6.280 6.680 6.231 6.430 91,551 +0.03(+0.47%)
Dec 07, 2015 6.290 6.685 6.160 6.400 174,493 +0.14(+2.24%)
Dec 04, 2015 6.300 6.340 6.050 6.260 63,400 -0.08(-1.26%)
Dec 03, 2015 6.600 6.700 6.160 6.340 244,175 -0.29(-4.37%)
Dec 02, 2015 6.250 6.840 6.210 6.630 333,250 +0.42(+6.76%)
Dec 01, 2015 6.000 6.240 5.960 6.210 96,308 +0.20(+3.33%)
Nov 30, 2015 5.970 6.200 5.830 6.010 135,308 +0.12(+2.04%)
Nov 27, 2015 5.750 5.950 5.670 5.890 56,279 +0.06(+1.03%)
Nov 25, 2015 6.080 5.830 5.830 5.830 97,700 -0.22(-3.64%)
Nov 24, 2015 5.910 6.135 5.700 6.050 153,760 +0.05(+0.83%)
Nov 23, 2015 6.160 6.250 5.790 6.000 221,959 -0.13(-2.12%)
Nov 20, 2015 6.220 6.250 5.900 6.130 137,174 -0.03(-0.49%)
Nov 19, 2015 5.990 6.300 5.650 6.160 381,558 +0.23(+3.88%)
Nov 18, 2015 5.580 5.990 5.230 5.930 436,013 +0.43(+7.92%)
Nov 17, 2015 4.873 5.510 4.810 5.495 235,119 +0.59(+12.14%)
Nov 16, 2015 4.830 5.070 4.770 4.900 101,823 +0.03(+0.62%)
Nov 13, 2015 5.170 5.200 4.850 4.870 99,596 -0.06(-1.22%)
Nov 12, 2015 4.920 5.085 4.820 4.930 98,052 +0.03(+0.61%)
Nov 11, 2015 4.540 4.971 4.540 4.900 115,883 +0.36(+7.93%)
Nov 10, 2015 4.710 4.760 4.500 4.540 131,012 -0.19(-4.02%)
Nov 09, 2015 5.070 5.070 4.650 4.730 77,370 -0.35(-6.89%)
Nov 06, 2015 4.900 5.170 4.853 5.080 49,387 +0.12(+2.42%)
Nov 05, 2015 5.060 5.060 4.920 4.960 21,447 -0.10(-1.98%)
Nov 04, 2015 5.000 5.100 4.990 5.060 28,744 +0.05(+1.00%)
Nov 03, 2015 5.100 5.120 5.010 5.010 29,537 -0.11(-2.15%)
Nov 02, 2015 5.040 5.150 4.900 5.120 59,131 +0.05(+0.99%)
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%)
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.