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

Vuzix Corp (NQ: VUZI )

1.260 +0.040 (+3.28%)
Official Closing Price Updated: 4:15 PM EDT, Apr 18, 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 (%)
Jan 29, 2021 12.12 12.30 10.65 11.05 6,058,900 -1.31(-10.60%)
Jan 28, 2021 13.71 14.14 12.15 12.36 4,064,371 -1.58(-11.33%)
Jan 27, 2021 13.90 15.49 13.41 13.94 2,868,284 -0.92(-6.19%)
Jan 26, 2021 14.75 16.34 14.33 14.86 4,304,328 +0.04(+0.27%)
Jan 25, 2021 13.22 15.40 12.03 14.82 8,986,802 +2.45(+19.81%)
Jan 22, 2021 10.57 12.81 10.04 12.37 11,228,700 +1.47(+13.49%)
Jan 21, 2021 11.49 11.89 10.08 10.90 4,616,646 -0.27(-2.42%)
Jan 20, 2021 9.280 11.31 9.250 11.17 7,329,579 +1.94(+21.02%)
Jan 19, 2021 9.540 9.600 8.760 9.230 2,686,094 +0.24(+2.61%)
Jan 15, 2021 9.600 10.30 8.840 8.995 3,589,500 -0.50(-5.22%)
Jan 14, 2021 9.940 10.03 8.960 9.490 4,123,316 -0.26(-2.67%)
Jan 13, 2021 8.840 10.49 8.750 9.750 9,568,100 +1.00(+11.43%)
Jan 12, 2021 8.810 9.040 8.620 8.750 1,591,317 -0.02(-0.23%)
Jan 11, 2021 8.800 9.390 8.560 8.770 2,951,730 -0.26(-2.88%)
Jan 08, 2021 9.390 9.390 8.650 9.030 2,052,300 -0.17(-1.85%)
Jan 07, 2021 8.830 9.430 8.800 9.200 1,692,919 +0.57(+6.60%)
Jan 06, 2021 9.020 9.950 8.510 8.630 3,494,670 -0.19(-2.15%)
Jan 05, 2021 8.380 9.210 8.190 8.820 2,126,504 +0.34(+4.01%)
Jan 04, 2021 9.100 9.500 8.330 8.480 1,687,111 -0.60(-6.61%)
Dec 31, 2020 9.080 9.080 9.080 2,827,505 -0.23(-2.47%)
Dec 30, 2020 8.560 9.680 8.520 9.310 2,827,505 +1.02(+12.30%)
Dec 29, 2020 9.070 9.090 8.130 8.290 2,365,795 -0.84(-9.20%)
Dec 28, 2020 9.240 9.690 8.800 9.130 2,726,015 +0.08(+0.88%)
Dec 24, 2020 9.500 9.505 8.070 9.050 3,968,200 -0.11(-1.20%)
Dec 23, 2020 10.98 11.00 9.020 9.160 4,799,878 -1.44(-13.58%)
Dec 22, 2020 8.920 10.87 8.340 10.60 11,120,876 +1.72(+19.37%)
Dec 21, 2020 8.100 8.880 7.650 8.880 8,168,940 +0.57(+6.86%)
Dec 18, 2020 6.840 9.250 6.810 8.310 32,595,200 +1.65(+24.77%)
Dec 17, 2020 6.390 7.080 6.380 6.660 6,089,645 +0.31(+4.88%)
Dec 16, 2020 5.650 6.550 5.600 6.350 6,966,610 +0.61(+10.63%)
Dec 15, 2020 4.840 5.860 4.760 5.740 9,883,627 +0.91(+18.84%)
Dec 14, 2020 4.430 4.930 4.360 4.830 4,090,824 +0.49(+11.29%)
Dec 11, 2020 4.160 4.400 4.121 4.340 1,154,800 +0.21(+5.08%)
Dec 10, 2020 4.240 4.330 4.090 4.130 754,446 -0.05(-1.20%)
Dec 09, 2020 4.410 4.480 4.090 4.180 1,155,240 -0.16(-3.69%)
Dec 08, 2020 4.400 4.510 4.310 4.340 695,937 -0.03(-0.69%)
Dec 07, 2020 4.180 4.570 4.110 4.370 1,630,844 +0.16(+3.80%)
Dec 04, 2020 4.270 4.380 4.170 4.210 802,600 -0.10(-2.32%)
Dec 03, 2020 4.190 4.350 4.120 4.310 953,477 +0.15(+3.61%)
Dec 02, 2020 4.100 4.310 3.890 4.160 1,240,735 -0.01(-0.24%)
Dec 01, 2020 4.340 4.370 4.130 4.170 1,364,174 -0.18(-4.14%)
Nov 30, 2020 4.150 4.350 4.000 4.350 1,533,620 +0.21(+5.07%)
Nov 27, 2020 4.180 4.210 4.045 4.140 405,800 +0.10(+2.48%)
Nov 25, 2020 4.120 4.120 3.970 4.040 491,300 -0.09(-2.18%)
Nov 24, 2020 3.960 4.160 3.850 4.130 1,429,583 +0.18(+4.56%)
Nov 23, 2020 3.950 3.990 3.810 3.950 773,185 +0.07(+1.80%)
Nov 20, 2020 4.000 4.040 3.850 3.880 717,300 -0.10(-2.51%)
Nov 19, 2020 3.680 4.040 3.650 3.980 1,228,800 +0.29(+7.86%)
Nov 18, 2020 3.760 3.790 3.630 3.690 602,636 -0.05(-1.34%)
Nov 17, 2020 3.890 3.890 3.670 3.740 962,353 -0.16(-4.10%)
Nov 16, 2020 3.780 3.900 3.590 3.900 1,112,514 +0.14(+3.72%)
Nov 13, 2020 3.750 3.820 3.670 3.760 671,500 +0.03(+0.80%)
Nov 12, 2020 3.950 3.970 3.630 3.730 1,457,509 -0.15(-3.87%)
Nov 11, 2020 3.590 3.950 3.480 3.880 1,578,078 +0.45(+13.12%)
Nov 10, 2020 3.650 3.770 3.400 3.430 2,171,018 -0.36(-9.50%)
Nov 09, 2020 4.070 4.080 3.770 3.790 1,166,731 -0.14(-3.56%)
Nov 06, 2020 4.030 4.065 3.920 3.930 723,800 -0.11(-2.72%)
Nov 05, 2020 4.070 4.090 3.950 4.040 823,292 +0.08(+2.02%)
Nov 04, 2020 4.030 4.040 3.840 3.960 804,903 +0.00(+0.00%)
Nov 03, 2020 3.860 4.050 3.810 3.960 911,628 +0.14(+3.66%)
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.