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

Vuzix Corp (NQ: VUZI )

1.200 +0.030 (+2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
Jan 02, 2019 4.760 5.320 4.730 5.170 252,399 +0.36(+7.48%)
Dec 31, 2018 4.590 4.830 4.420 4.810 448,300 +0.17(+3.66%)
Dec 28, 2018 4.830 4.860 4.600 4.640 262,900 -0.16(-3.33%)
Dec 27, 2018 4.500 4.830 4.440 4.800 482,220 +0.29(+6.43%)
Dec 26, 2018 4.420 4.680 4.420 4.510 331,215 +0.04(+0.89%)
Dec 24, 2018 4.580 4.625 4.260 4.470 316,600 -0.26(-5.50%)
Dec 21, 2018 5.200 5.220 4.720 4.730 510,000 -0.45(-8.69%)
Dec 20, 2018 5.260 5.420 5.163 5.180 193,967 -0.08(-1.52%)
Dec 19, 2018 5.180 5.520 5.120 5.260 302,832 +0.13(+2.53%)
Dec 18, 2018 5.300 5.340 5.060 5.130 226,602 -0.13(-2.47%)
Dec 17, 2018 5.500 5.570 5.210 5.260 275,017 -0.24(-4.36%)
Dec 14, 2018 5.550 5.730 5.480 5.500 161,500 -0.13(-2.31%)
Dec 13, 2018 5.780 5.780 5.570 5.630 118,638 +0.01(+0.18%)
Dec 12, 2018 5.540 5.691 5.460 5.620 204,973 +0.11(+2.00%)
Dec 11, 2018 5.570 5.690 5.360 5.510 100,112 +0.00(+0.00%)
Dec 10, 2018 5.580 5.700 5.400 5.510 170,331 -0.13(-2.30%)
Dec 07, 2018 5.440 5.710 5.440 5.640 183,500 +0.20(+3.68%)
Dec 06, 2018 5.570 5.650 5.380 5.440 332,367 -0.22(-3.89%)
Dec 04, 2018 5.900 6.130 5.640 5.660 226,600 -0.24(-4.07%)
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.