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 (%)
Mar 29, 2018 5.500 5.500 5.500 0 -0.05(-0.90%)
Mar 28, 2018 5.900 6.000 5.250 5.550 842,959 -0.35(-5.93%)
Mar 27, 2018 6.400 6.400 5.800 5.900 606,774 -0.52(-8.17%)
Mar 26, 2018 6.550 6.550 5.900 6.425 696,306 -0.03(-0.39%)
Mar 23, 2018 6.400 6.625 6.250 6.450 447,687 +0.00(+0.00%)
Mar 22, 2018 6.000 6.500 5.800 6.450 1,001,717 +0.50(+8.40%)
Mar 21, 2018 6.250 6.579 5.800 5.950 2,350,915 -1.00(-14.39%)
Mar 20, 2018 7.400 7.700 6.625 6.950 1,479,195 -0.50(-6.71%)
Mar 19, 2018 7.600 7.900 7.050 7.450 1,265,682 -0.20(-2.61%)
Mar 16, 2018 7.350 7.700 7.000 7.650 1,141,929 +0.20(+2.68%)
Mar 15, 2018 8.150 8.150 7.100 7.450 1,367,301 -0.55(-6.87%)
Mar 14, 2018 8.250 8.400 7.900 8.000 751,084 -0.25(-3.03%)
Mar 13, 2018 8.650 8.700 8.200 8.250 539,482 -0.40(-4.62%)
Mar 12, 2018 8.650 9.150 8.500 8.650 697,151 -0.05(-0.57%)
Mar 09, 2018 8.750 8.900 8.500 8.700 657,727 -0.05(-0.57%)
Mar 08, 2018 8.300 8.800 8.225 8.750 446,481 +0.40(+4.79%)
Mar 07, 2018 8.450 8.575 8.350 8.350 282,533 -0.30(-3.47%)
Mar 06, 2018 8.900 8.950 8.300 8.650 581,460 -0.20(-2.26%)
Mar 05, 2018 8.550 9.000 8.500 8.850 552,056 +0.20(+2.31%)
Mar 02, 2018 8.200 8.650 8.100 8.650 384,139 +0.35(+4.22%)
Mar 01, 2018 8.350 8.400 8.100 8.300 512,435 -0.12(-1.48%)
Feb 28, 2018 8.400 8.575 8.300 8.425 335,539 +0.03(+0.30%)
Feb 27, 2018 8.550 8.592 8.275 8.400 220,473 -0.10(-1.18%)
Feb 26, 2018 8.400 8.750 8.250 8.500 450,838 +0.10(+1.19%)
Feb 23, 2018 8.500 8.500 8.100 8.400 324,151 -0.05(-0.59%)
Feb 22, 2018 8.250 8.450 8.000 8.450 377,648 +0.15(+1.81%)
Feb 21, 2018 8.050 8.500 8.050 8.300 395,454 +0.20(+2.47%)
Feb 20, 2018 8.650 8.900 8.000 8.100 809,354 -0.75(-8.47%)
Feb 16, 2018 8.850 8.850 8.850 0 -0.25(-2.75%)
Feb 15, 2018 8.800 9.275 8.800 9.100 577,865 +0.25(+2.82%)
Feb 14, 2018 8.800 8.925 8.650 8.850 478,256 +0.05(+0.57%)
Feb 13, 2018 8.750 8.881 8.400 8.800 496,006 +0.00(+0.00%)
Feb 12, 2018 9.600 9.600 8.550 8.800 750,521 +0.10(+1.15%)
Feb 09, 2018 8.500 8.900 8.250 8.700 850,775 +0.25(+2.96%)
Feb 08, 2018 8.950 8.050 8.450 1,069,052 +0.20(+2.42%)
Feb 07, 2018 8.300 8.350 8.300 8.250 543,944 +0.12(+1.54%)
Feb 06, 2018 7.750 8.350 7.550 8.125 1,096,571 +0.03(+0.31%)
Feb 05, 2018 8.250 8.450 7.924 8.100 723,175 -0.35(-4.14%)
Feb 02, 2018 8.550 8.695 8.275 8.450 853,339 -0.25(-2.87%)
Feb 01, 2018 9.000 9.150 8.500 8.700 955,109 -0.40(-4.40%)
Jan 31, 2018 9.200 9.350 8.850 9.100 770,639 +0.05(+0.55%)
Jan 30, 2018 9.350 9.350 8.850 9.050 657,063 -0.35(-3.72%)
Jan 29, 2018 9.400 9.450 8.200 9.400 2,115,938 -0.10(-1.05%)
Jan 26, 2018 10.00 10.20 9.350 9.500 1,415,494 -0.25(-2.56%)
Jan 25, 2018 9.900 10.00 9.450 9.750 4,230,109 -1.05(-9.72%)
Jan 24, 2018 10.30 11.40 10.00 10.80 4,002,722 +0.85(+8.54%)
Jan 23, 2018 9.250 9.950 9.000 9.950 1,542,429 +0.70(+7.57%)
Jan 22, 2018 8.450 9.300 8.400 9.250 1,349,270 +0.85(+10.12%)
Jan 19, 2018 8.750 8.750 8.350 8.400 539,614 -0.15(-1.75%)
Jan 18, 2018 8.350 8.550 8.150 8.550 533,733 +0.35(+4.27%)
Jan 17, 2018 8.300 8.400 7.850 8.200 509,715 +0.05(+0.61%)
Jan 16, 2018 8.850 8.850 8.050 8.150 852,580 -0.40(-4.68%)
Jan 12, 2018 8.550 8.550 8.550 0 +0.55(+6.88%)
Jan 11, 2018 8.600 8.950 7.900 8.000 1,268,893 -0.75(-8.57%)
Jan 10, 2018 9.350 8.750 1,702,573 +0.00(+0.00%)
Jan 09, 2018 8.850 8.900 7.900 8.750 1,698,350 +0.15(+1.74%)
Jan 08, 2018 9.250 9.550 8.400 8.600 4,101,729 +0.95(+12.42%)
Jan 05, 2018 6.600 7.750 6.400 7.650 3,627,274 +1.20(+18.60%)
Jan 04, 2018 6.400 6.450 6.300 6.450 293,906 +0.15(+2.38%)
Jan 03, 2018 6.300 6.500 6.283 6.300 204,610 +0.00(+0.00%)
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.