Vuzix Corp (NQ: VUZI )

14.82 USD +2.45 (+19.81%)
Official Closing Price Updated: 7:59 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 2,686,084 +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 11,119,901 +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.