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

Vuzix Corp (NQ: VUZI )

1.340 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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, 2016 5.440 5.750 5.440 5.710 140,950 +0.23(+4.20%)
Jan 28, 2016 5.800 5.800 5.400 5.480 112,061 -0.20(-3.52%)
Jan 27, 2016 5.520 5.990 5.400 5.680 179,473 +0.12(+2.16%)
Jan 26, 2016 5.250 5.600 5.200 5.560 130,106 +0.31(+5.90%)
Jan 25, 2016 5.380 5.390 5.040 5.250 94,559 -0.13(-2.42%)
Jan 22, 2016 5.600 5.770 5.210 5.380 142,448 -0.20(-3.58%)
Jan 21, 2016 5.230 5.820 5.040 5.580 228,546 +0.35(+6.69%)
Jan 20, 2016 5.060 5.290 4.850 5.230 188,683 +0.06(+1.16%)
Jan 19, 2016 5.020 5.400 4.910 5.170 231,640 +0.17(+3.40%)
Jan 15, 2016 5.120 5.000 5.000 5.000 191,900 -0.28(-5.30%)
Jan 14, 2016 6.000 6.010 5.020 5.280 286,325 +0.08(+1.54%)
Jan 13, 2016 5.460 5.610 5.060 5.200 287,131 -0.14(-2.62%)
Jan 12, 2016 5.280 5.380 4.600 5.340 539,221 +0.30(+5.95%)
Jan 11, 2016 5.850 5.890 4.920 5.040 603,870 -0.74(-12.80%)
Jan 08, 2016 6.340 6.390 5.603 5.780 359,812 -0.41(-6.62%)
Jan 07, 2016 6.330 6.860 6.020 6.190 490,675 -0.70(-10.16%)
Jan 06, 2016 6.150 7.120 6.150 6.890 660,074 +0.77(+12.58%)
Jan 05, 2016 7.900 8.010 6.050 6.120 976,743 -1.69(-21.64%)
Jan 04, 2016 7.320 7.850 7.110 7.810 387,041 +0.22(+2.90%)
Dec 31, 2015 8.490 7.590 7.590 7.590 840,500 -0.92(-10.81%)
Dec 30, 2015 7.340 8.560 7.190 8.510 1,532,568 +1.32(+18.36%)
Dec 29, 2015 6.680 7.290 6.620 7.190 535,798 +0.60(+9.10%)
Dec 28, 2015 6.530 6.670 6.450 6.590 158,958 +0.09(+1.38%)
Dec 24, 2015 6.600 6.500 6.500 6.500 68,600 +0.02(+0.31%)
Dec 23, 2015 6.600 6.630 6.450 6.480 77,270 -0.04(-0.61%)
Dec 22, 2015 6.580 6.630 6.330 6.520 113,279 +0.00(+0.00%)
Dec 21, 2015 6.450 6.530 6.160 6.520 97,060 +0.20(+3.16%)
Dec 18, 2015 6.170 6.540 6.010 6.320 172,522 +0.06(+0.96%)
Dec 17, 2015 6.200 6.350 6.040 6.260 129,326 +0.00(+0.00%)
Dec 16, 2015 6.226 6.290 6.090 6.260 91,638 +0.08(+1.29%)
Dec 15, 2015 6.250 6.450 6.150 6.180 89,006 +0.01(+0.16%)
Dec 14, 2015 6.190 6.300 5.900 6.170 141,974 +0.12(+1.98%)
Dec 11, 2015 6.250 6.450 6.050 6.050 111,790 -0.25(-3.97%)
Dec 10, 2015 6.740 6.890 6.290 6.300 149,831 -0.24(-3.67%)
Dec 09, 2015 6.600 7.000 6.300 6.540 378,630 +0.11(+1.71%)
Dec 08, 2015 6.280 6.680 6.231 6.430 91,551 +0.03(+0.47%)
Dec 07, 2015 6.290 6.685 6.160 6.400 174,493 +0.14(+2.24%)
Dec 04, 2015 6.300 6.340 6.050 6.260 63,400 -0.08(-1.26%)
Dec 03, 2015 6.600 6.700 6.160 6.340 244,175 -0.29(-4.37%)
Dec 02, 2015 6.250 6.840 6.210 6.630 333,250 +0.42(+6.76%)
Dec 01, 2015 6.000 6.240 5.960 6.210 96,308 +0.20(+3.33%)
Nov 30, 2015 5.970 6.200 5.830 6.010 135,308 +0.12(+2.04%)
Nov 27, 2015 5.750 5.950 5.670 5.890 56,279 +0.06(+1.03%)
Nov 25, 2015 6.080 5.830 5.830 5.830 97,700 -0.22(-3.64%)
Nov 24, 2015 5.910 6.135 5.700 6.050 153,760 +0.05(+0.83%)
Nov 23, 2015 6.160 6.250 5.790 6.000 221,959 -0.13(-2.12%)
Nov 20, 2015 6.220 6.250 5.900 6.130 137,174 -0.03(-0.49%)
Nov 19, 2015 5.990 6.300 5.650 6.160 381,558 +0.23(+3.88%)
Nov 18, 2015 5.580 5.990 5.230 5.930 436,013 +0.43(+7.92%)
Nov 17, 2015 4.873 5.510 4.810 5.495 235,119 +0.59(+12.14%)
Nov 16, 2015 4.830 5.070 4.770 4.900 101,823 +0.03(+0.62%)
Nov 13, 2015 5.170 5.200 4.850 4.870 99,596 -0.06(-1.22%)
Nov 12, 2015 4.920 5.085 4.820 4.930 98,052 +0.03(+0.61%)
Nov 11, 2015 4.540 4.971 4.540 4.900 115,883 +0.36(+7.93%)
Nov 10, 2015 4.710 4.760 4.500 4.540 131,012 -0.19(-4.02%)
Nov 09, 2015 5.070 5.070 4.650 4.730 77,370 -0.35(-6.89%)
Nov 06, 2015 4.900 5.170 4.853 5.080 49,387 +0.12(+2.42%)
Nov 05, 2015 5.060 5.060 4.920 4.960 21,447 -0.10(-1.98%)
Nov 04, 2015 5.000 5.100 4.990 5.060 28,744 +0.05(+1.00%)
Nov 03, 2015 5.100 5.120 5.010 5.010 29,537 -0.11(-2.15%)
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.