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

Vuzix Corp (NQ: VUZI )

1.420 -0.080 (-5.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 31, 2022 7.630 8.020 7.400 7.510 589,646 -0.10(-1.31%)
Aug 30, 2022 7.740 7.860 7.350 7.610 493,322 +0.00(+0.00%)
Aug 29, 2022 7.450 7.870 7.450 7.610 363,364 -0.07(-0.91%)
Aug 26, 2022 8.160 8.198 7.550 7.680 781,884 -0.45(-5.54%)
Aug 25, 2022 8.030 8.150 7.800 8.130 557,051 +0.24(+3.04%)
Aug 24, 2022 7.810 7.970 7.620 7.890 724,304 +0.30(+3.95%)
Aug 23, 2022 7.590 7.860 7.526 7.590 614,785 -0.02(-0.26%)
Aug 22, 2022 8.010 8.240 7.540 7.610 1,220,063 -0.69(-8.31%)
Aug 19, 2022 8.750 8.860 8.260 8.300 991,713 -0.76(-8.39%)
Aug 18, 2022 9.440 9.490 8.930 9.060 704,927 -0.28(-3.00%)
Aug 17, 2022 9.710 9.760 9.315 9.340 675,157 -0.52(-5.27%)
Aug 16, 2022 9.820 10.02 9.365 9.860 893,265 +0.01(+0.10%)
Aug 15, 2022 10.10 10.37 9.800 9.850 820,525 -0.34(-3.34%)
Aug 12, 2022 9.340 10.49 9.250 10.19 1,749,791 +1.05(+11.49%)
Aug 11, 2022 9.550 9.950 9.035 9.140 1,491,778 -0.41(-4.29%)
Aug 10, 2022 8.700 10.12 8.660 9.550 3,870,141 +1.36(+16.61%)
Aug 09, 2022 8.830 8.830 8.060 8.190 1,378,418 -0.68(-7.67%)
Aug 08, 2022 8.650 8.900 8.530 8.870 814,144 +0.33(+3.86%)
Aug 05, 2022 8.490 8.682 8.270 8.540 599,120 -0.13(-1.50%)
Aug 04, 2022 8.740 8.749 8.370 8.670 1,502,694 -0.10(-1.14%)
Aug 03, 2022 8.910 8.960 8.655 8.770 656,118 +0.01(+0.11%)
Aug 02, 2022 8.030 8.890 8.000 8.760 1,526,303 +0.70(+8.68%)
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.