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 (%)
Jan 31, 2024 1.700 1.760 1.625 1.670 611,619 +0.01(+0.60%)
Jan 30, 2024 1.770 1.770 1.660 1.660 499,668 -0.11(-6.21%)
Jan 29, 2024 1.720 1.770 1.670 1.770 355,448 +0.05(+2.91%)
Jan 26, 2024 1.710 1.755 1.690 1.720 409,387 +0.02(+1.18%)
Jan 25, 2024 1.700 1.740 1.680 1.700 489,887 -0.02(-1.16%)
Jan 24, 2024 1.820 1.860 1.710 1.720 566,312 -0.07(-3.91%)
Jan 23, 2024 1.830 1.850 1.741 1.790 386,171 +0.01(+0.56%)
Jan 22, 2024 1.680 1.790 1.680 1.780 549,882 +0.12(+7.23%)
Jan 19, 2024 1.670 1.690 1.600 1.660 738,000 +0.05(+3.11%)
Jan 18, 2024 1.640 1.660 1.570 1.610 873,873 -0.02(-1.23%)
Jan 17, 2024 1.720 1.720 1.595 1.630 1,194,451 -0.14(-7.91%)
Jan 16, 2024 1.850 1.850 1.770 1.770 742,858 -0.07(-3.80%)
Jan 12, 2024 1.920 1.980 1.840 1.840 518,318 -0.06(-3.16%)
Jan 11, 2024 2.010 2.010 1.890 1.900 872,623 -0.10(-5.00%)
Jan 10, 2024 2.020 2.030 1.970 2.000 671,939 -0.04(-1.96%)
Jan 09, 2024 2.070 2.100 2.040 2.040 702,166 -0.07(-3.32%)
Jan 08, 2024 2.040 2.130 2.015 2.110 505,803 +0.09(+4.46%)
Jan 05, 2024 2.070 2.090 2.020 2.020 600,441 -0.04(-1.94%)
Jan 04, 2024 2.070 2.105 2.040 2.060 442,585 +0.01(+0.49%)
Jan 03, 2024 2.120 2.120 2.034 2.050 605,645 -0.10(-4.65%)
Jan 02, 2024 2.100 2.275 2.050 2.150 920,740 +0.06(+3.12%)
Dec 29, 2023 2.240 2.240 2.070 2.085 1,405,507 -0.16(-6.92%)
Dec 28, 2023 2.350 2.350 2.210 2.240 1,098,983 -0.12(-5.08%)
Dec 27, 2023 2.380 2.420 2.310 2.360 1,111,005 -0.03(-1.26%)
Dec 26, 2023 2.360 2.400 2.310 2.390 680,608 -0.01(-0.42%)
Dec 22, 2023 2.340 2.465 2.310 2.400 572,807 +0.05(+2.13%)
Dec 21, 2023 2.310 2.360 2.255 2.350 995,462 +0.12(+5.38%)
Dec 20, 2023 2.350 2.420 2.220 2.230 903,930 -0.14(-5.91%)
Dec 19, 2023 2.310 2.500 2.300 2.370 1,071,910 +0.09(+3.95%)
Dec 18, 2023 2.440 2.470 2.275 2.280 1,146,975 -0.16(-6.56%)
Dec 15, 2023 2.220 2.440 2.130 2.440 4,660,997 +0.26(+11.93%)
Dec 14, 2023 2.120 2.281 2.100 2.180 2,004,981 +0.13(+6.34%)
Dec 13, 2023 1.970 2.050 1.825 2.050 1,693,444 +0.11(+5.67%)
Dec 12, 2023 2.040 2.050 1.940 1.940 1,196,173 -0.11(-5.37%)
Dec 11, 2023 2.110 2.140 1.970 2.050 1,237,302 -0.08(-3.76%)
Dec 08, 2023 2.140 2.250 2.130 2.130 431,533 -0.03(-1.39%)
Dec 07, 2023 2.070 2.175 2.050 2.160 444,427 +0.09(+4.35%)
Dec 06, 2023 2.180 2.210 2.070 2.070 583,044 -0.09(-4.17%)
Dec 05, 2023 2.220 2.340 2.140 2.160 674,918 -0.03(-1.37%)
Dec 04, 2023 2.150 2.230 2.130 2.190 894,486 +0.04(+1.86%)
Dec 01, 2023 2.090 2.200 2.040 2.150 634,413 +0.05(+2.38%)
Nov 30, 2023 2.180 2.210 2.090 2.100 427,189 -0.05(-2.33%)
Nov 29, 2023 2.100 2.170 2.083 2.150 646,499 +0.10(+4.88%)
Nov 28, 2023 2.080 2.140 2.040 2.050 716,937 -0.03(-1.44%)
Nov 27, 2023 2.110 2.110 2.055 2.080 650,966 -0.05(-2.35%)
Nov 24, 2023 2.170 2.170 2.085 2.130 423,918 -0.05(-2.29%)
Nov 22, 2023 2.280 2.340 2.160 2.180 785,006 -0.03(-1.58%)
Nov 21, 2023 2.300 2.310 2.180 2.215 681,794 -0.10(-4.32%)
Nov 20, 2023 2.370 2.480 2.290 2.315 847,410 -0.03(-1.28%)
Nov 17, 2023 2.440 2.460 2.310 2.345 561,026 +0.01(+0.21%)
Nov 16, 2023 2.670 2.670 2.320 2.340 868,864 -0.28(-10.69%)
Nov 15, 2023 2.440 2.710 2.330 2.620 1,624,821 +0.24(+10.08%)
Nov 14, 2023 2.090 2.410 2.080 2.380 1,646,400 +0.45(+23.32%)
Nov 13, 2023 2.550 2.580 1.870 1.930 3,168,735 -0.65(-25.19%)
Nov 10, 2023 2.600 2.740 2.500 2.580 2,908,089 -0.54(-17.31%)
Nov 09, 2023 3.340 3.475 3.090 3.120 967,141 -0.18(-5.45%)
Nov 08, 2023 3.360 3.420 3.290 3.300 249,562 -0.08(-2.37%)
Nov 07, 2023 3.360 3.450 3.330 3.380 252,509 +0.01(+0.45%)
Nov 06, 2023 3.510 3.570 3.335 3.365 342,306 -0.16(-4.67%)
Nov 03, 2023 3.460 3.650 3.450 3.530 736,790 +0.16(+4.75%)
Nov 02, 2023 3.210 3.390 3.210 3.370 513,897 +0.21(+6.65%)
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.