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 (%)
Oct 30, 2020 3.980 4.040 3.750 3.940 2,308,200 -0.11(-2.72%)
Oct 29, 2020 3.970 4.150 3.910 4.050 845,818 +0.14(+3.58%)
Oct 28, 2020 4.050 4.100 3.850 3.910 1,575,692 -0.29(-6.90%)
Oct 27, 2020 4.200 4.250 4.160 4.200 574,576 +0.00(+0.00%)
Oct 26, 2020 4.380 4.385 4.030 4.200 1,454,462 -0.19(-4.33%)
Oct 23, 2020 4.400 4.440 4.250 4.390 661,100 +0.03(+0.69%)
Oct 22, 2020 4.320 4.420 4.160 4.360 956,457 +0.07(+1.63%)
Oct 21, 2020 4.470 4.500 4.160 4.290 1,286,158 -0.18(-4.03%)
Oct 20, 2020 4.690 4.710 4.370 4.470 1,326,111 -0.16(-3.46%)
Oct 19, 2020 4.960 5.000 4.570 4.630 1,687,429 -0.24(-4.93%)
Oct 16, 2020 4.680 5.100 4.640 4.870 3,876,700 +0.19(+4.06%)
Oct 15, 2020 4.520 4.750 4.470 4.680 1,107,526 +0.06(+1.30%)
Oct 14, 2020 4.960 4.960 4.500 4.620 2,125,524 -0.22(-4.55%)
Oct 13, 2020 4.800 5.080 4.710 4.840 2,596,102 +0.10(+2.11%)
Oct 12, 2020 4.690 5.310 4.580 4.740 9,614,787 +0.18(+3.95%)
Oct 09, 2020 4.500 4.600 4.430 4.560 1,117,900 +0.14(+3.17%)
Oct 08, 2020 4.530 4.570 4.380 4.420 723,384 -0.04(-0.90%)
Oct 07, 2020 4.470 4.550 4.400 4.460 806,839 +0.08(+1.83%)
Oct 06, 2020 4.540 4.830 4.350 4.380 2,171,225 -0.14(-3.10%)
Oct 05, 2020 4.450 4.630 4.400 4.520 778,067 +0.08(+1.80%)
Oct 02, 2020 4.320 4.610 4.260 4.440 1,305,500 -0.22(-4.72%)
Oct 01, 2020 4.580 4.740 4.560 4.660 1,006,975 +0.10(+2.19%)
Sep 30, 2020 4.450 4.690 4.400 4.560 2,087,972 +0.12(+2.70%)
Sep 29, 2020 4.260 4.530 4.210 4.440 1,971,516 +0.23(+5.46%)
Sep 28, 2020 4.200 4.280 4.120 4.210 901,818 +0.11(+2.68%)
Sep 25, 2020 3.850 4.236 3.850 4.100 1,683,400 +0.27(+7.05%)
Sep 24, 2020 3.890 4.040 3.810 3.830 1,089,775 -0.20(-4.96%)
Sep 23, 2020 4.390 4.430 3.980 4.030 2,239,405 -0.40(-9.03%)
Sep 22, 2020 4.510 4.540 4.220 4.430 1,069,417 -0.01(-0.23%)
Sep 21, 2020 4.600 4.720 4.350 4.440 1,426,938 -0.30(-6.33%)
Sep 18, 2020 4.700 4.750 4.400 4.740 2,026,600 +0.12(+2.60%)
Sep 17, 2020 4.160 4.780 4.140 4.620 3,810,223 +0.39(+9.22%)
Sep 16, 2020 4.240 4.540 4.110 4.230 3,220,737 +0.04(+0.95%)
Sep 15, 2020 4.110 4.250 4.090 4.190 796,396 +0.10(+2.44%)
Sep 14, 2020 4.050 4.230 3.960 4.090 1,340,663 +0.08(+2.00%)
Sep 11, 2020 4.190 4.235 3.810 4.010 1,880,500 -0.14(-3.37%)
Sep 10, 2020 4.430 4.550 4.070 4.150 2,358,843 -0.12(-2.81%)
Sep 09, 2020 3.980 4.330 3.920 4.270 3,962,667 +0.44(+11.49%)
Sep 08, 2020 4.180 4.380 3.820 3.830 2,347,482 -0.56(-12.76%)
Sep 04, 2020 4.300 4.470 3.650 4.390 6,924,500 -0.37(-7.77%)
Sep 03, 2020 4.090 5.100 3.910 4.760 27,005,034 +0.71(+17.53%)
Sep 02, 2020 3.890 4.200 3.810 4.050 4,000,523 +0.26(+6.86%)
Sep 01, 2020 3.790 4.030 3.760 3.790 1,877,406 +0.07(+1.88%)
Aug 31, 2020 3.840 3.840 3.680 3.720 603,687 -0.12(-3.12%)
Aug 28, 2020 3.710 3.950 3.650 3.840 1,154,300 +0.15(+4.07%)
Aug 27, 2020 3.680 3.770 3.610 3.690 431,206 -0.01(-0.27%)
Aug 26, 2020 3.700 3.770 3.600 3.700 558,518 -0.02(-0.54%)
Aug 25, 2020 3.710 3.770 3.530 3.720 773,546 +0.09(+2.48%)
Aug 24, 2020 4.110 4.170 3.610 3.630 2,628,477 -0.68(-15.78%)
Aug 21, 2020 3.650 4.340 3.520 4.310 6,480,000 +0.64(+17.44%)
Aug 20, 2020 3.430 3.680 3.350 3.670 775,286 +0.28(+8.26%)
Aug 19, 2020 3.370 3.580 3.330 3.390 897,863 +0.02(+0.59%)
Aug 18, 2020 3.390 3.440 3.250 3.370 881,789 -0.04(-1.17%)
Aug 17, 2020 3.500 3.530 3.240 3.410 1,030,030 -0.10(-2.85%)
Aug 14, 2020 3.440 3.540 3.360 3.510 493,900 +0.07(+2.03%)
Aug 13, 2020 3.400 3.540 3.350 3.440 1,488,563 -0.02(-0.58%)
Aug 12, 2020 3.560 3.740 3.420 3.460 1,032,280 -0.02(-0.57%)
Aug 11, 2020 4.000 4.000 3.450 3.480 1,942,123 -0.40(-10.31%)
Aug 10, 2020 4.070 4.100 3.780 3.880 1,659,294 -0.12(-3.00%)
Aug 07, 2020 4.150 4.200 3.830 4.000 1,294,500 -0.14(-3.38%)
Aug 06, 2020 4.130 4.230 4.020 4.140 772,943 +0.03(+0.73%)
Aug 05, 2020 4.400 4.420 4.030 4.110 2,184,052 -0.24(-5.52%)
Aug 04, 2020 4.160 4.530 4.140 4.350 1,038,890 +0.19(+4.57%)
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.