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

Vuzix Corp (NQ: VUZI )

1.340 +0.140 (+11.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
May 31, 2017 5.850 5.900 5.750 5.750 116,224 -0.10(-1.71%)
May 30, 2017 5.700 5.850 5.700 5.850 124,477 +0.05(+0.86%)
May 26, 2017 5.750 5.800 5.700 5.800 84,164 +0.00(+0.00%)
May 25, 2017 5.950 5.950 5.750 5.800 127,999 -0.15(-2.52%)
May 24, 2017 5.950 5.950 5.700 5.950 132,007 +0.05(+0.85%)
May 23, 2017 5.800 5.900 5.750 5.900 124,618 +0.10(+1.72%)
May 22, 2017 5.800 5.900 5.700 5.800 175,320 -0.05(-0.85%)
May 19, 2017 5.850 5.900 5.750 5.850 113,055 +0.05(+0.86%)
May 18, 2017 5.900 6.000 5.700 5.800 212,909 +0.00(+0.00%)
May 17, 2017 5.700 5.850 5.600 5.800 557,123 +0.20(+3.57%)
May 16, 2017 5.350 5.750 5.250 5.600 416,521 +0.20(+3.70%)
May 15, 2017 5.300 5.500 5.250 5.400 169,459 +0.12(+2.37%)
May 12, 2017 5.350 5.350 5.250 5.275 193,948 -0.07(-1.40%)
May 11, 2017 6.000 6.000 5.100 5.350 519,167 -0.30(-5.31%)
May 10, 2017 5.800 5.850 5.050 5.650 417,088 -0.15(-2.59%)
May 09, 2017 5.950 6.100 5.561 5.800 462,041 -0.15(-2.52%)
May 08, 2017 5.800 6.200 5.750 5.950 257,462 +0.10(+1.71%)
May 05, 2017 5.750 5.850 5.650 5.850 149,671 +0.05(+0.86%)
May 04, 2017 5.850 5.850 5.650 5.800 81,274 -0.05(-0.85%)
May 03, 2017 5.750 5.900 5.600 5.850 179,612 +0.10(+1.74%)
May 02, 2017 5.850 5.916 5.700 5.750 109,913 -0.10(-1.71%)
May 01, 2017 5.850 5.900 5.750 5.850 123,159 -0.05(-0.85%)
Apr 28, 2017 6.050 6.150 5.700 5.900 213,999 -0.15(-2.48%)
Apr 27, 2017 6.100 6.150 6.000 6.050 116,652 -0.10(-1.63%)
Apr 26, 2017 5.800 6.200 5.700 6.150 275,790 +0.35(+6.03%)
Apr 25, 2017 5.850 5.900 5.650 5.800 175,413 -0.10(-1.69%)
Apr 24, 2017 5.950 5.975 5.650 5.900 115,478 +0.00(+0.00%)
Apr 21, 2017 5.850 5.950 5.650 5.900 204,984 +0.05(+0.85%)
Apr 20, 2017 6.050 6.100 5.550 5.850 232,938 -0.15(-2.50%)
Apr 19, 2017 5.650 6.100 5.550 6.000 313,963 +0.35(+6.19%)
Apr 18, 2017 5.650 5.700 5.600 5.650 64,771 -0.05(-0.88%)
Apr 17, 2017 5.650 5.755 5.500 5.700 156,977 +0.10(+1.79%)
Apr 13, 2017 5.750 5.850 5.600 5.600 142,369 -0.20(-3.45%)
Apr 12, 2017 5.800 5.950 5.600 5.800 199,733 -0.05(-0.85%)
Apr 11, 2017 5.850 5.900 5.800 5.850 63,357 -0.05(-0.85%)
Apr 10, 2017 6.000 6.018 5.850 5.900 194,452 -0.05(-0.84%)
Apr 07, 2017 5.950 6.000 5.750 5.950 167,865 -0.05(-0.83%)
Apr 06, 2017 5.950 6.000 5.800 6.000 144,693 +0.10(+1.69%)
Apr 05, 2017 5.700 5.950 5.600 5.900 282,697 +0.20(+3.51%)
Apr 04, 2017 5.800 5.850 5.650 5.700 245,955 -0.20(-3.39%)
Apr 03, 2017 6.150 6.200 5.900 5.900 210,337 -0.30(-4.84%)
Mar 31, 2017 6.250 6.304 6.125 6.200 132,409 +0.05(+0.81%)
Mar 30, 2017 5.900 6.300 5.850 6.150 266,328 +0.35(+6.03%)
Mar 29, 2017 5.800 5.845 5.750 5.800 196,525 -0.05(-0.85%)
Mar 28, 2017 6.000 6.077 5.800 5.850 293,748 -0.20(-3.31%)
Mar 27, 2017 6.050 6.175 6.000 6.050 189,367 -0.10(-1.63%)
Mar 24, 2017 6.300 6.300 6.100 6.150 181,353 -0.15(-2.38%)
Mar 23, 2017 6.300 6.800 6.200 6.300 314,329 -0.05(-0.79%)
Mar 22, 2017 6.150 6.400 6.100 6.350 196,468 +0.15(+2.42%)
Mar 21, 2017 6.800 6.800 6.100 6.200 627,987 -0.65(-9.49%)
Mar 20, 2017 7.150 7.150 6.800 6.850 254,346 -0.25(-3.52%)
Mar 17, 2017 6.500 7.100 6.200 7.100 921,651 -0.10(-1.39%)
Mar 16, 2017 7.100 7.300 7.050 7.200 266,629 -0.05(-0.69%)
Mar 15, 2017 7.150 7.300 7.050 7.250 163,651 +0.05(+0.69%)
Mar 14, 2017 7.650 7.650 7.050 7.200 250,981 -0.35(-4.64%)
Mar 13, 2017 7.500 7.619 7.400 7.550 270,167 +0.20(+2.72%)
Mar 10, 2017 7.250 7.450 7.200 7.350 194,046 +0.10(+1.38%)
Mar 09, 2017 6.950 7.250 6.900 7.250 167,082 +0.25(+3.57%)
Mar 08, 2017 6.950 7.200 6.900 7.000 163,518 +0.00(+0.00%)
Mar 07, 2017 7.150 7.200 6.950 7.000 184,763 -0.20(-2.78%)
Mar 06, 2017 7.600 7.600 6.900 7.200 472,073 -0.15(-2.04%)
Mar 03, 2017 6.950 7.800 6.900 7.350 674,228 +0.45(+6.52%)
Mar 02, 2017 6.950 7.000 6.700 6.900 255,509 +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.