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

Vuzix Corp (NQ: VUZI )

1.310 UNCHANGED
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 31, 2016 5.830 5.910 5.640 5.900 149,000 +0.10(+1.72%)
May 27, 2016 5.790 5.800 5.800 5.800 76,200 +0.03(+0.52%)
May 26, 2016 5.860 6.060 5.560 5.770 228,752 -0.10(-1.70%)
May 25, 2016 5.810 5.910 5.480 5.870 255,161 +0.12(+2.09%)
May 24, 2016 5.560 5.990 5.500 5.750 337,828 +0.27(+4.93%)
May 23, 2016 5.180 5.570 5.020 5.480 309,208 +0.28(+5.38%)
May 20, 2016 5.320 5.320 5.060 5.200 74,788 -0.05(-0.95%)
May 19, 2016 5.290 5.445 5.180 5.250 88,102 -0.03(-0.57%)
May 18, 2016 5.210 5.330 5.140 5.280 77,615 +0.08(+1.54%)
May 17, 2016 5.140 5.470 4.800 5.200 236,903 +0.14(+2.77%)
May 16, 2016 5.350 5.350 5.010 5.060 191,715 +0.16(+3.27%)
May 13, 2016 4.520 5.017 4.300 4.900 223,044 +0.12(+2.51%)
May 12, 2016 4.480 4.949 4.370 4.780 109,546 +0.30(+6.70%)
May 11, 2016 4.320 4.500 4.300 4.480 101,677 +0.16(+3.70%)
May 10, 2016 4.430 4.581 4.300 4.320 146,649 -0.13(-2.92%)
May 09, 2016 4.550 4.600 4.310 4.450 164,228 -0.14(-2.98%)
May 06, 2016 4.700 4.750 4.510 4.587 60,056 -0.07(-1.58%)
May 05, 2016 4.710 4.750 4.640 4.660 56,026 -0.05(-1.06%)
May 04, 2016 4.950 4.970 4.690 4.710 58,656 -0.16(-3.29%)
May 03, 2016 4.650 4.939 4.650 4.870 82,016 +0.19(+4.06%)
May 02, 2016 4.650 4.720 4.650 4.680 67,450 -0.03(-0.64%)
Apr 29, 2016 4.790 4.920 4.650 4.710 63,110 -0.07(-1.46%)
Apr 28, 2016 4.750 4.997 4.750 4.780 64,912 +0.01(+0.21%)
Apr 27, 2016 4.820 4.960 4.720 4.770 63,477 -0.06(-1.24%)
Apr 26, 2016 4.930 4.940 4.690 4.830 158,099 -0.17(-3.40%)
Apr 25, 2016 4.720 5.000 4.720 5.000 108,049 +0.28(+5.93%)
Apr 22, 2016 4.880 4.900 4.310 4.720 294,775 -0.20(-4.07%)
Apr 21, 2016 5.100 5.100 4.850 4.920 185,095 -0.16(-3.15%)
Apr 20, 2016 5.110 5.170 5.050 5.080 67,113 -0.10(-1.93%)
Apr 19, 2016 5.300 5.300 5.070 5.180 68,520 +0.01(+0.19%)
Apr 18, 2016 5.400 5.630 5.160 5.170 93,845 -0.13(-2.45%)
Apr 15, 2016 5.510 5.700 5.300 5.300 153,038 +0.07(+1.34%)
Apr 14, 2016 5.130 5.280 5.090 5.230 85,188 +0.08(+1.55%)
Apr 13, 2016 5.130 5.290 5.130 5.150 79,220 -0.08(-1.53%)
Apr 12, 2016 5.350 5.350 5.160 5.230 67,306 -0.10(-1.88%)
Apr 11, 2016 5.120 5.380 5.050 5.330 125,713 +0.23(+4.51%)
Apr 08, 2016 5.270 5.270 5.021 5.100 144,757 -0.16(-3.04%)
Apr 07, 2016 5.500 5.520 5.210 5.260 103,142 -0.25(-4.54%)
Apr 06, 2016 5.550 5.570 5.345 5.510 80,196 -0.04(-0.72%)
Apr 05, 2016 5.745 5.745 5.510 5.550 62,018 -0.08(-1.42%)
Apr 04, 2016 5.520 5.680 5.420 5.630 67,247 +0.18(+3.30%)
Apr 01, 2016 5.300 5.517 5.300 5.450 86,861 +0.12(+2.25%)
Mar 31, 2016 5.240 5.590 5.200 5.330 279,602 -0.52(-8.89%)
Mar 30, 2016 5.960 6.050 5.750 5.850 118,127 -0.17(-2.82%)
Mar 29, 2016 6.090 6.230 5.886 6.020 193,013 -0.06(-0.99%)
Mar 28, 2016 5.900 6.200 5.820 6.080 170,589 +0.26(+4.47%)
Mar 24, 2016 5.710 5.820 5.820 5.820 39,400 +0.12(+2.11%)
Mar 23, 2016 5.520 5.840 5.470 5.700 120,551 +0.18(+3.26%)
Mar 22, 2016 5.410 5.620 5.360 5.520 69,836 +0.03(+0.55%)
Mar 21, 2016 5.520 5.560 5.360 5.490 74,243 -0.10(-1.79%)
Mar 18, 2016 5.510 5.640 5.370 5.590 104,858 +0.13(+2.38%)
Mar 17, 2016 5.800 5.940 5.450 5.460 124,398 -0.34(-5.86%)
Mar 16, 2016 5.820 5.930 5.760 5.800 76,767 +0.05(+0.87%)
Mar 15, 2016 5.950 5.950 5.640 5.750 204,115 -0.46(-7.41%)
Mar 14, 2016 6.200 6.530 6.200 6.210 183,107 +0.04(+0.65%)
Mar 11, 2016 6.140 6.340 6.060 6.170 91,576 +0.15(+2.49%)
Mar 10, 2016 6.220 6.490 5.830 6.020 122,926 -0.28(-4.44%)
Mar 09, 2016 6.230 6.840 6.050 6.300 391,041 +0.18(+2.94%)
Mar 08, 2016 5.930 6.269 5.600 6.120 260,768 +0.09(+1.49%)
Mar 07, 2016 5.890 6.030 5.731 6.030 81,659 +0.04(+0.67%)
Mar 04, 2016 6.070 6.250 5.980 5.990 90,445 -0.06(-0.99%)
Mar 03, 2016 5.800 6.190 5.730 6.050 137,594 +0.29(+5.03%)
Mar 02, 2016 5.740 5.800 5.610 5.760 55,319 +0.02(+0.35%)
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.