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 (%)
May 29, 2015 6.000 6.380 5.716 6.010 188,548 +0.09(+1.52%)
May 28, 2015 5.850 5.940 5.590 5.920 80,871 +0.07(+1.20%)
May 27, 2015 5.730 5.950 5.590 5.850 63,524 +0.11(+1.92%)
May 26, 2015 5.600 5.750 5.480 5.740 46,930 +0.14(+2.50%)
May 22, 2015 5.700 5.600 5.600 5.600 41,000 -0.09(-1.58%)
May 21, 2015 5.820 5.900 5.580 5.690 96,576 -0.20(-3.40%)
May 20, 2015 5.900 6.050 5.810 5.890 91,429 +0.06(+1.03%)
May 19, 2015 5.700 6.000 5.595 5.830 78,818 +0.03(+0.52%)
May 18, 2015 5.620 5.840 5.580 5.800 83,836 +0.22(+3.94%)
May 15, 2015 5.490 5.709 5.480 5.580 66,014 +0.08(+1.45%)
May 14, 2015 5.660 5.880 5.410 5.500 122,047 -0.29(-5.01%)
May 13, 2015 6.300 6.300 5.620 5.790 175,215 -0.39(-6.31%)
May 12, 2015 6.160 6.350 6.050 6.180 56,155 -0.12(-1.90%)
May 11, 2015 6.020 6.350 5.910 6.300 88,321 +0.32(+5.35%)
May 08, 2015 5.940 6.110 5.836 5.980 42,898 -0.01(-0.17%)
May 07, 2015 5.820 6.050 5.800 5.990 70,861 +0.19(+3.28%)
May 06, 2015 6.180 6.210 5.800 5.800 66,632 -0.39(-6.30%)
May 05, 2015 6.370 6.370 6.100 6.190 50,005 -0.16(-2.52%)
May 04, 2015 6.320 6.390 6.184 6.350 69,329 +0.08(+1.28%)
May 01, 2015 6.430 6.430 6.040 6.270 51,652 -0.13(-2.03%)
Apr 30, 2015 6.380 6.490 6.200 6.400 81,464 -0.01(-0.23%)
Apr 29, 2015 6.430 6.520 6.380 6.415 47,639 -0.00(-0.08%)
Apr 28, 2015 6.470 6.570 6.200 6.420 77,219 -0.01(-0.16%)
Apr 27, 2015 6.270 6.520 6.250 6.430 113,189 +0.20(+3.21%)
Apr 24, 2015 6.210 6.310 6.200 6.230 57,489 +0.02(+0.32%)
Apr 23, 2015 6.250 6.420 6.200 6.210 110,386 +0.00(+0.00%)
Apr 22, 2015 6.080 6.500 5.750 6.210 149,496 +0.04(+0.65%)
Apr 21, 2015 6.030 6.190 5.600 6.170 222,414 +0.18(+3.01%)
Apr 20, 2015 6.290 6.490 5.890 5.990 134,326 -0.37(-5.82%)
Apr 17, 2015 6.400 6.410 6.250 6.360 181,078 +0.08(+1.27%)
Apr 16, 2015 6.460 6.460 6.254 6.280 44,902 -0.07(-1.10%)
Apr 15, 2015 6.350 6.582 6.160 6.350 148,308 +0.06(+0.95%)
Apr 14, 2015 6.620 6.630 6.260 6.290 120,601 -0.24(-3.68%)
Apr 13, 2015 6.490 6.750 6.175 6.530 285,844 -0.21(-3.12%)
Apr 10, 2015 5.800 6.970 5.700 6.740 327,815 +1.03(+18.04%)
Apr 09, 2015 5.700 5.790 5.580 5.710 55,389 +0.16(+2.88%)
Apr 08, 2015 5.570 5.780 5.550 5.550 58,541 -0.06(-1.07%)
Apr 07, 2015 5.890 5.890 5.404 5.610 61,547 -0.24(-4.10%)
Apr 06, 2015 5.850 5.938 5.540 5.850 147,655 +0.09(+1.56%)
Apr 02, 2015 5.730 5.760 5.760 5.760 104,800 +0.14(+2.49%)
Apr 01, 2015 5.450 5.700 5.000 5.620 131,884 +0.04(+0.72%)
Mar 31, 2015 5.830 5.850 5.500 5.580 60,844 -0.23(-3.96%)
Mar 30, 2015 5.550 5.840 5.470 5.810 118,124 +0.35(+6.41%)
Mar 27, 2015 5.660 5.900 5.400 5.460 75,898 -0.16(-2.85%)
Mar 26, 2015 5.750 5.980 5.200 5.620 272,709 -0.13(-2.26%)
Mar 25, 2015 5.990 5.990 5.600 5.750 147,127 -0.31(-5.12%)
Mar 24, 2015 6.130 6.166 5.990 6.060 52,641 -0.05(-0.82%)
Mar 23, 2015 5.920 6.150 5.920 6.110 55,002 +0.20(+3.38%)
Mar 20, 2015 6.020 6.150 5.910 5.910 172,493 -0.05(-0.84%)
Mar 19, 2015 6.230 6.340 5.820 5.960 143,019 -0.23(-3.72%)
Mar 18, 2015 5.890 6.300 5.890 6.190 103,290 +0.30(+5.09%)
Mar 17, 2015 6.640 6.640 5.820 5.890 171,275 -0.58(-8.96%)
Mar 16, 2015 6.370 6.500 6.220 6.470 124,819 +0.16(+2.54%)
Mar 13, 2015 6.230 6.400 6.210 6.310 101,128 +0.11(+1.77%)
Mar 12, 2015 6.000 6.300 6.000 6.200 61,532 +0.19(+3.16%)
Mar 11, 2015 6.152 6.240 6.000 6.010 94,163 -0.09(-1.48%)
Mar 10, 2015 6.010 6.400 6.000 6.100 45,911 +0.09(+1.50%)
Mar 09, 2015 5.860 6.190 5.860 6.010 46,698 +0.06(+1.01%)
Mar 06, 2015 6.200 6.200 5.920 5.950 32,755 -0.05(-0.83%)
Mar 05, 2015 6.320 6.490 6.000 6.000 132,667 -0.38(-5.96%)
Mar 04, 2015 6.500 5.930 5.930 6.380 97,109 +0.45(+7.59%)
Mar 03, 2015 5.820 5.820 5.800 5.930 77,116 -0.12(-1.98%)
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.