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 (%)
Feb 29, 2016 5.500 5.800 5.500 5.680 74,785 +0.14(+2.53%)
Feb 26, 2016 5.460 5.550 5.420 5.540 26,758 +0.12(+2.21%)
Feb 25, 2016 5.370 5.440 5.160 5.420 65,009 +0.05(+0.93%)
Feb 24, 2016 5.430 5.590 5.100 5.370 109,136 -0.12(-2.19%)
Feb 23, 2016 5.850 5.890 5.360 5.490 71,011 -0.35(-5.99%)
Feb 22, 2016 5.770 6.120 5.652 5.840 106,280 +0.18(+3.18%)
Feb 19, 2016 5.520 5.730 5.518 5.660 63,152 +0.16(+2.91%)
Feb 18, 2016 5.760 5.760 5.350 5.500 76,589 -0.20(-3.51%)
Feb 17, 2016 5.560 5.750 5.560 5.700 67,722 +0.15(+2.70%)
Feb 16, 2016 5.410 5.550 5.270 5.550 86,978 +0.35(+6.73%)
Feb 12, 2016 5.300 5.200 5.200 5.200 44,800 +0.02(+0.39%)
Feb 11, 2016 5.240 5.330 5.100 5.180 110,838 -0.18(-3.36%)
Feb 10, 2016 5.150 5.540 5.150 5.360 86,278 +0.22(+4.28%)
Feb 09, 2016 5.150 5.300 5.100 5.140 61,620 -0.02(-0.39%)
Feb 08, 2016 5.450 5.450 5.150 5.160 79,303 -0.44(-7.84%)
Feb 05, 2016 5.700 5.720 5.460 5.599 43,372 -0.11(-1.95%)
Feb 04, 2016 5.430 5.770 5.400 5.710 57,405 +0.27(+4.96%)
Feb 03, 2016 5.150 5.550 5.150 5.440 88,929 +0.31(+5.94%)
Feb 02, 2016 5.100 5.290 4.940 5.135 219,888 -0.06(-1.06%)
Feb 01, 2016 5.790 5.790 5.040 5.190 180,298 -0.52(-9.11%)
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%)
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.