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

Vuzix Corp (NQ: VUZI )

1.256 -0.024 (-1.88%)
Streaming Delayed Price Updated: 12:25 PM EDT, May 9, 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 (%)
Aug 31, 2022 7.630 8.020 7.400 7.510 589,646 -0.10(-1.31%)
Aug 30, 2022 7.740 7.860 7.350 7.610 493,322 +0.00(+0.00%)
Aug 29, 2022 7.450 7.870 7.450 7.610 363,364 -0.07(-0.91%)
Aug 26, 2022 8.160 8.198 7.550 7.680 781,884 -0.45(-5.54%)
Aug 25, 2022 8.030 8.150 7.800 8.130 557,051 +0.24(+3.04%)
Aug 24, 2022 7.810 7.970 7.620 7.890 724,304 +0.30(+3.95%)
Aug 23, 2022 7.590 7.860 7.526 7.590 614,785 -0.02(-0.26%)
Aug 22, 2022 8.010 8.240 7.540 7.610 1,220,063 -0.69(-8.31%)
Aug 19, 2022 8.750 8.860 8.260 8.300 991,713 -0.76(-8.39%)
Aug 18, 2022 9.440 9.490 8.930 9.060 704,927 -0.28(-3.00%)
Aug 17, 2022 9.710 9.760 9.315 9.340 675,157 -0.52(-5.27%)
Aug 16, 2022 9.820 10.02 9.365 9.860 893,265 +0.01(+0.10%)
Aug 15, 2022 10.10 10.37 9.800 9.850 820,525 -0.34(-3.34%)
Aug 12, 2022 9.340 10.49 9.250 10.19 1,749,791 +1.05(+11.49%)
Aug 11, 2022 9.550 9.950 9.035 9.140 1,491,778 -0.41(-4.29%)
Aug 10, 2022 8.700 10.12 8.660 9.550 3,870,141 +1.36(+16.61%)
Aug 09, 2022 8.830 8.830 8.060 8.190 1,378,418 -0.68(-7.67%)
Aug 08, 2022 8.650 8.900 8.530 8.870 814,144 +0.33(+3.86%)
Aug 05, 2022 8.490 8.682 8.270 8.540 599,120 -0.13(-1.50%)
Aug 04, 2022 8.740 8.749 8.370 8.670 1,502,694 -0.10(-1.14%)
Aug 03, 2022 8.910 8.960 8.655 8.770 656,118 +0.01(+0.11%)
Aug 02, 2022 8.030 8.890 8.000 8.760 1,526,303 +0.70(+8.68%)
Aug 01, 2022 8.060 8.160 7.731 8.060 661,431 -0.11(-1.35%)
Jul 29, 2022 8.180 8.481 8.090 8.170 811,845 -0.02(-0.24%)
Jul 28, 2022 7.740 8.200 7.510 8.190 1,094,093 +0.50(+6.50%)
Jul 27, 2022 7.770 7.830 7.585 7.690 741,501 +0.02(+0.26%)
Jul 26, 2022 7.870 7.883 7.450 7.670 779,460 -0.28(-3.52%)
Jul 25, 2022 7.650 8.090 7.326 7.950 1,143,941 +0.31(+4.06%)
Jul 22, 2022 7.980 8.080 7.510 7.640 1,180,482 -0.38(-4.74%)
Jul 21, 2022 8.030 8.158 7.770 8.020 790,027 -0.01(-0.12%)
Jul 20, 2022 7.930 8.350 7.925 8.030 1,006,956 +0.06(+0.75%)
Jul 19, 2022 7.320 8.145 7.263 7.970 1,609,634 +0.77(+10.69%)
Jul 18, 2022 7.040 7.290 6.970 7.200 1,189,717 +0.26(+3.75%)
Jul 15, 2022 7.060 7.060 6.490 6.940 1,304,317 +0.04(+0.58%)
Jul 14, 2022 6.950 7.080 6.790 6.900 719,009 -0.17(-2.40%)
Jul 13, 2022 7.020 7.270 6.979 7.070 644,481 -0.07(-0.98%)
Jul 12, 2022 6.820 7.175 6.770 7.140 770,101 +0.33(+4.85%)
Jul 11, 2022 7.170 7.230 6.790 6.810 699,167 -0.44(-6.07%)
Jul 08, 2022 7.380 7.460 7.100 7.250 656,534 -0.21(-2.82%)
Jul 07, 2022 7.350 7.590 7.240 7.460 728,981 +0.22(+3.04%)
Jul 06, 2022 7.330 7.490 7.060 7.240 940,862 -0.09(-1.23%)
Jul 05, 2022 6.650 7.360 6.520 7.330 1,202,650 +0.63(+9.40%)
Jul 01, 2022 7.080 7.180 6.240 6.700 1,283,508 -0.40(-5.63%)
Jun 30, 2022 7.010 7.190 6.760 7.100 868,860 -0.13(-1.80%)
Jun 29, 2022 6.840 7.240 6.660 7.230 915,406 +0.38(+5.55%)
Jun 28, 2022 6.740 6.970 6.600 6.850 736,011 +0.16(+2.39%)
Jun 27, 2022 7.100 7.270 6.630 6.690 1,032,003 -0.37(-5.24%)
Jun 24, 2022 7.260 7.530 6.946 7.060 1,557,422 -0.12(-1.67%)
Jun 23, 2022 7.160 7.310 6.960 7.180 1,183,110 +0.02(+0.28%)
Jun 22, 2022 6.590 7.195 6.580 7.160 1,440,249 +0.46(+6.87%)
Jun 21, 2022 6.740 6.830 6.480 6.700 1,202,672 +0.11(+1.67%)
Jun 17, 2022 6.150 7.045 6.100 6.590 3,013,772 +0.44(+7.15%)
Jun 16, 2022 5.910 6.150 5.755 6.150 1,125,979 -0.03(-0.49%)
Jun 15, 2022 5.700 6.390 5.650 6.180 1,179,362 +0.54(+9.57%)
Jun 14, 2022 5.380 5.665 5.130 5.640 1,305,434 +0.32(+6.02%)
Jun 13, 2022 5.540 5.800 5.320 5.320 1,328,379 -0.55(-9.37%)
Jun 10, 2022 6.110 6.345 5.835 5.870 813,101 -0.46(-7.27%)
Jun 09, 2022 6.730 6.750 6.272 6.330 1,353,791 -0.46(-6.77%)
Jun 08, 2022 6.750 7.130 6.710 6.790 991,250 +0.04(+0.59%)
Jun 07, 2022 6.310 6.770 6.100 6.750 1,218,146 +0.45(+7.14%)
Jun 06, 2022 6.640 6.830 6.240 6.300 1,193,060 -0.28(-4.26%)
Jun 03, 2022 6.670 6.800 6.420 6.580 1,035,829 -0.20(-2.95%)
Jun 02, 2022 6.350 6.909 6.350 6.780 1,358,842 +0.40(+6.27%)
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.