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, 2019 3.150 3.170 3.060 3.060 203,700 -0.05(-1.61%)
Mar 28, 2019 3.180 3.190 3.090 3.110 139,358 -0.03(-0.96%)
Mar 27, 2019 3.250 3.250 3.050 3.140 225,059 -0.10(-3.09%)
Mar 26, 2019 3.280 3.310 3.140 3.240 142,453 -0.01(-0.31%)
Mar 25, 2019 3.240 3.290 3.030 3.250 240,125 -0.01(-0.31%)
Mar 22, 2019 3.500 3.507 3.200 3.260 307,000 -0.26(-7.39%)
Mar 21, 2019 3.680 3.700 3.490 3.520 248,901 -0.17(-4.61%)
Mar 20, 2019 3.690 3.790 3.570 3.690 272,650 -0.03(-0.81%)
Mar 19, 2019 3.690 3.750 3.550 3.720 259,147 -0.01(-0.27%)
Mar 18, 2019 3.470 3.740 3.410 3.730 392,377 +0.28(+8.12%)
Mar 15, 2019 3.570 3.690 3.363 3.450 746,900 -0.31(-8.24%)
Mar 14, 2019 3.750 3.850 3.470 3.760 702,043 +0.11(+3.01%)
Mar 13, 2019 3.600 3.650 3.360 3.650 667,873 +0.25(+7.35%)
Mar 12, 2019 3.560 3.590 3.310 3.400 276,874 -0.11(-3.13%)
Mar 11, 2019 3.430 3.600 3.300 3.510 451,826 +0.10(+2.93%)
Mar 08, 2019 3.350 3.510 3.200 3.410 274,100 +0.02(+0.59%)
Mar 07, 2019 3.380 3.470 3.260 3.390 159,418 +0.05(+1.50%)
Mar 06, 2019 3.410 3.440 3.060 3.340 622,548 -0.07(-2.05%)
Mar 05, 2019 3.570 3.710 3.350 3.410 446,015 -0.13(-3.67%)
Mar 04, 2019 3.070 4.210 3.070 3.540 1,540,359 +0.46(+14.94%)
Mar 01, 2019 3.300 3.340 3.010 3.080 561,300 -0.20(-6.10%)
Feb 28, 2019 3.380 3.403 3.240 3.280 262,428 -0.08(-2.38%)
Feb 27, 2019 3.320 3.400 3.260 3.360 359,333 +0.03(+0.90%)
Feb 26, 2019 3.550 3.560 3.330 3.330 259,124 -0.18(-5.13%)
Feb 25, 2019 3.740 3.860 3.480 3.510 408,068 -0.17(-4.62%)
Feb 22, 2019 3.300 3.690 3.230 3.680 411,700 +0.33(+9.85%)
Feb 21, 2019 3.740 3.780 3.330 3.350 806,395 -0.38(-10.19%)
Feb 20, 2019 3.860 3.945 3.710 3.730 235,763 -0.13(-3.37%)
Feb 19, 2019 4.020 4.035 3.850 3.860 229,741 -0.14(-3.50%)
Feb 15, 2019 3.980 4.080 3.900 4.000 254,300 +0.04(+1.01%)
Feb 14, 2019 3.850 4.010 3.850 3.960 255,652 +0.08(+2.06%)
Feb 13, 2019 4.010 4.110 3.850 3.880 223,914 -0.13(-3.24%)
Feb 12, 2019 3.970 4.130 3.970 4.010 176,785 +0.08(+2.04%)
Feb 11, 2019 4.010 4.029 3.840 3.930 241,075 -0.03(-0.76%)
Feb 08, 2019 4.020 4.070 3.950 3.960 224,100 -0.07(-1.74%)
Feb 07, 2019 4.140 4.192 3.960 4.030 197,674 -0.12(-2.89%)
Feb 06, 2019 4.280 4.350 4.110 4.150 181,872 -0.12(-2.81%)
Feb 05, 2019 4.380 4.420 4.210 4.270 173,287 -0.11(-2.51%)
Feb 04, 2019 4.290 4.470 4.290 4.380 131,258 +0.11(+2.58%)
Feb 01, 2019 4.240 4.370 4.200 4.270 148,000 +0.04(+0.95%)
Jan 31, 2019 4.000 4.369 3.980 4.230 344,878 +0.21(+5.22%)
Jan 30, 2019 4.090 4.220 3.990 4.020 213,741 -0.03(-0.74%)
Jan 29, 2019 4.260 4.347 4.000 4.050 312,687 -0.21(-4.93%)
Jan 28, 2019 4.400 4.480 4.240 4.260 318,764 -0.14(-3.18%)
Jan 25, 2019 4.550 4.580 4.330 4.400 293,900 -0.13(-2.87%)
Jan 24, 2019 4.560 4.620 4.475 4.530 178,014 -0.04(-0.88%)
Jan 23, 2019 4.620 4.661 4.480 4.570 114,689 -0.04(-0.87%)
Jan 22, 2019 4.750 4.750 4.480 4.610 216,194 -0.15(-3.15%)
Jan 18, 2019 4.710 4.900 4.670 4.760 387,000 +0.07(+1.49%)
Jan 17, 2019 4.760 4.910 4.650 4.690 190,779 -0.08(-1.68%)
Jan 16, 2019 4.980 5.030 4.760 4.770 129,445 -0.17(-3.44%)
Jan 15, 2019 5.040 5.090 4.690 4.940 427,853 -0.04(-0.80%)
Jan 14, 2019 5.180 5.230 4.980 4.980 124,847 -0.18(-3.49%)
Jan 11, 2019 5.140 5.240 5.050 5.160 204,500 +0.01(+0.19%)
Jan 10, 2019 5.100 5.155 5.060 5.150 198,396 +0.00(+0.00%)
Jan 09, 2019 5.130 5.240 5.010 5.150 449,982 +0.05(+0.98%)
Jan 08, 2019 5.320 5.450 5.080 5.100 206,530 -0.20(-3.77%)
Jan 07, 2019 5.210 5.460 5.100 5.300 277,722 +0.20(+3.92%)
Jan 04, 2019 5.160 5.340 5.050 5.100 274,600 +0.06(+1.19%)
Jan 03, 2019 5.210 5.340 4.980 5.040 294,998 -0.13(-2.51%)
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.