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

Vuzix Corp (NQ: VUZI )

1.310 -0.050 (-3.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
Nov 02, 2020 4.080 4.080 3.760 3.820 1,013,116 -0.12(-3.05%)
Oct 30, 2020 3.980 4.040 3.750 3.940 2,308,200 -0.11(-2.72%)
Oct 29, 2020 3.970 4.150 3.910 4.050 845,818 +0.14(+3.58%)
Oct 28, 2020 4.050 4.100 3.850 3.910 1,575,692 -0.29(-6.90%)
Oct 27, 2020 4.200 4.250 4.160 4.200 574,576 +0.00(+0.00%)
Oct 26, 2020 4.380 4.385 4.030 4.200 1,454,462 -0.19(-4.33%)
Oct 23, 2020 4.400 4.440 4.250 4.390 661,100 +0.03(+0.69%)
Oct 22, 2020 4.320 4.420 4.160 4.360 956,457 +0.07(+1.63%)
Oct 21, 2020 4.470 4.500 4.160 4.290 1,286,158 -0.18(-4.03%)
Oct 20, 2020 4.690 4.710 4.370 4.470 1,326,111 -0.16(-3.46%)
Oct 19, 2020 4.960 5.000 4.570 4.630 1,687,429 -0.24(-4.93%)
Oct 16, 2020 4.680 5.100 4.640 4.870 3,876,700 +0.19(+4.06%)
Oct 15, 2020 4.520 4.750 4.470 4.680 1,107,526 +0.06(+1.30%)
Oct 14, 2020 4.960 4.960 4.500 4.620 2,125,524 -0.22(-4.55%)
Oct 13, 2020 4.800 5.080 4.710 4.840 2,596,102 +0.10(+2.11%)
Oct 12, 2020 4.690 5.310 4.580 4.740 9,614,787 +0.18(+3.95%)
Oct 09, 2020 4.500 4.600 4.430 4.560 1,117,900 +0.14(+3.17%)
Oct 08, 2020 4.530 4.570 4.380 4.420 723,384 -0.04(-0.90%)
Oct 07, 2020 4.470 4.550 4.400 4.460 806,839 +0.08(+1.83%)
Oct 06, 2020 4.540 4.830 4.350 4.380 2,171,225 -0.14(-3.10%)
Oct 05, 2020 4.450 4.630 4.400 4.520 778,067 +0.08(+1.80%)
Oct 02, 2020 4.320 4.610 4.260 4.440 1,305,500 -0.22(-4.72%)
Oct 01, 2020 4.580 4.740 4.560 4.660 1,006,975 +0.10(+2.19%)
Sep 30, 2020 4.450 4.690 4.400 4.560 2,087,972 +0.12(+2.70%)
Sep 29, 2020 4.260 4.530 4.210 4.440 1,971,516 +0.23(+5.46%)
Sep 28, 2020 4.200 4.280 4.120 4.210 901,818 +0.11(+2.68%)
Sep 25, 2020 3.850 4.236 3.850 4.100 1,683,400 +0.27(+7.05%)
Sep 24, 2020 3.890 4.040 3.810 3.830 1,089,775 -0.20(-4.96%)
Sep 23, 2020 4.390 4.430 3.980 4.030 2,239,405 -0.40(-9.03%)
Sep 22, 2020 4.510 4.540 4.220 4.430 1,069,417 -0.01(-0.23%)
Sep 21, 2020 4.600 4.720 4.350 4.440 1,426,938 -0.30(-6.33%)
Sep 18, 2020 4.700 4.750 4.400 4.740 2,026,600 +0.12(+2.60%)
Sep 17, 2020 4.160 4.780 4.140 4.620 3,810,223 +0.39(+9.22%)
Sep 16, 2020 4.240 4.540 4.110 4.230 3,220,737 +0.04(+0.95%)
Sep 15, 2020 4.110 4.250 4.090 4.190 796,396 +0.10(+2.44%)
Sep 14, 2020 4.050 4.230 3.960 4.090 1,340,663 +0.08(+2.00%)
Sep 11, 2020 4.190 4.235 3.810 4.010 1,880,500 -0.14(-3.37%)
Sep 10, 2020 4.430 4.550 4.070 4.150 2,358,843 -0.12(-2.81%)
Sep 09, 2020 3.980 4.330 3.920 4.270 3,962,667 +0.44(+11.49%)
Sep 08, 2020 4.180 4.380 3.820 3.830 2,347,482 -0.56(-12.76%)
Sep 04, 2020 4.300 4.470 3.650 4.390 6,924,500 -0.37(-7.77%)
Sep 03, 2020 4.090 5.100 3.910 4.760 27,005,034 +0.71(+17.53%)
Sep 02, 2020 3.890 4.200 3.810 4.050 4,000,523 +0.26(+6.86%)
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.