Indicators

Vuzix Corp (NQ: VUZI )

1.320 -0.010 (-0.75%)

Official Closing Price Updated: 4:15 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	19.12	19.37	17.40	17.46	6,331,214	-1.63(-8.54%)
May 27, 2021	19.10	19.41	17.90	19.09	4,912,924	+0.33(+1.76%)
May 26, 2021	17.26	19.20	17.13	18.76	8,561,351	+1.72(+10.09%)
May 25, 2021	16.47	17.61	16.38	17.04	3,770,306	+0.63(+3.84%)
May 24, 2021	16.02	16.63	15.42	16.41	4,467,512	+0.41(+2.56%)
May 21, 2021	17.03	17.03	15.77	16.00	2,981,030	-0.63(-3.79%)
May 20, 2021	16.20	16.66	15.68	16.63	2,853,061	+0.60(+3.74%)
May 19, 2021	15.90	16.35	15.44	16.03	2,848,777	-0.54(-3.26%)
May 18, 2021	15.68	17.28	15.60	16.57	5,382,795	+0.98(+6.29%)
May 17, 2021	15.50	16.06	15.16	15.59	2,381,926	-0.11(-0.70%)
May 14, 2021	15.49	16.07	14.82	15.70	4,239,738	+0.53(+3.49%)
May 13, 2021	15.98	16.57	14.53	15.17	4,314,635	-0.49(-3.13%)
May 12, 2021	15.89	16.34	15.22	15.66	4,764,891	-1.26(-7.45%)
May 11, 2021	13.70	17.41	13.70	16.92	9,047,267	-0.37(-2.14%)
May 10, 2021	18.02	18.30	16.95	17.29	6,267,875	-1.53(-8.13%)
May 07, 2021	20.10	20.65	18.56	18.82	5,817,768	-1.08(-5.43%)
May 06, 2021	20.62	20.83	19.24	19.90	4,344,309	-0.88(-4.23%)
May 05, 2021	21.95	22.26	20.65	20.78	3,736,162	-0.91(-4.20%)
May 04, 2021	21.14	21.75	20.23	21.69	4,422,011	+0.19(+0.88%)

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.