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 (%)
Jan 31, 2019 4.000 4.369 3.980 4.230 344,878 +0.21(+5.22%)
Jan 30, 2019 4.090 4.220 3.990 4.020 213,741 -0.03(-0.74%)
Jan 29, 2019 4.260 4.347 4.000 4.050 312,687 -0.21(-4.93%)
Jan 28, 2019 4.400 4.480 4.240 4.260 318,764 -0.14(-3.18%)
Jan 25, 2019 4.550 4.580 4.330 4.400 293,900 -0.13(-2.87%)
Jan 24, 2019 4.560 4.620 4.475 4.530 178,014 -0.04(-0.88%)
Jan 23, 2019 4.620 4.661 4.480 4.570 114,689 -0.04(-0.87%)
Jan 22, 2019 4.750 4.750 4.480 4.610 216,194 -0.15(-3.15%)
Jan 18, 2019 4.710 4.900 4.670 4.760 387,000 +0.07(+1.49%)
Jan 17, 2019 4.760 4.910 4.650 4.690 190,779 -0.08(-1.68%)
Jan 16, 2019 4.980 5.030 4.760 4.770 129,445 -0.17(-3.44%)
Jan 15, 2019 5.040 5.090 4.690 4.940 427,853 -0.04(-0.80%)
Jan 14, 2019 5.180 5.230 4.980 4.980 124,847 -0.18(-3.49%)
Jan 11, 2019 5.140 5.240 5.050 5.160 204,500 +0.01(+0.19%)
Jan 10, 2019 5.100 5.155 5.060 5.150 198,396 +0.00(+0.00%)
Jan 09, 2019 5.130 5.240 5.010 5.150 449,982 +0.05(+0.98%)
Jan 08, 2019 5.320 5.450 5.080 5.100 206,530 -0.20(-3.77%)
Jan 07, 2019 5.210 5.460 5.100 5.300 277,722 +0.20(+3.92%)
Jan 04, 2019 5.160 5.340 5.050 5.100 274,600 +0.06(+1.19%)
Jan 03, 2019 5.210 5.340 4.980 5.040 294,998 -0.13(-2.51%)
Jan 02, 2019 4.760 5.320 4.730 5.170 252,399 +0.36(+7.48%)
Dec 31, 2018 4.590 4.830 4.420 4.810 448,300 +0.17(+3.66%)
Dec 28, 2018 4.830 4.860 4.600 4.640 262,900 -0.16(-3.33%)
Dec 27, 2018 4.500 4.830 4.440 4.800 482,220 +0.29(+6.43%)
Dec 26, 2018 4.420 4.680 4.420 4.510 331,215 +0.04(+0.89%)
Dec 24, 2018 4.580 4.625 4.260 4.470 316,600 -0.26(-5.50%)
Dec 21, 2018 5.200 5.220 4.720 4.730 510,000 -0.45(-8.69%)
Dec 20, 2018 5.260 5.420 5.163 5.180 193,967 -0.08(-1.52%)
Dec 19, 2018 5.180 5.520 5.120 5.260 302,832 +0.13(+2.53%)
Dec 18, 2018 5.300 5.340 5.060 5.130 226,602 -0.13(-2.47%)
Dec 17, 2018 5.500 5.570 5.210 5.260 275,017 -0.24(-4.36%)
Dec 14, 2018 5.550 5.730 5.480 5.500 161,500 -0.13(-2.31%)
Dec 13, 2018 5.780 5.780 5.570 5.630 118,638 +0.01(+0.18%)
Dec 12, 2018 5.540 5.691 5.460 5.620 204,973 +0.11(+2.00%)
Dec 11, 2018 5.570 5.690 5.360 5.510 100,112 +0.00(+0.00%)
Dec 10, 2018 5.580 5.700 5.400 5.510 170,331 -0.13(-2.30%)
Dec 07, 2018 5.440 5.710 5.440 5.640 183,500 +0.20(+3.68%)
Dec 06, 2018 5.570 5.650 5.380 5.440 332,367 -0.22(-3.89%)
Dec 04, 2018 5.900 6.130 5.640 5.660 226,600 -0.24(-4.07%)
Dec 03, 2018 5.670 5.910 5.520 5.900 243,724 +0.36(+6.50%)
Nov 30, 2018 5.810 5.830 5.470 5.540 313,500 -0.29(-4.97%)
Nov 29, 2018 5.830 5.990 5.786 5.830 138,491 +0.00(+0.00%)
Nov 28, 2018 5.650 5.870 5.620 5.830 177,790 +0.17(+3.00%)
Nov 27, 2018 5.780 5.780 5.650 5.660 89,674 -0.14(-2.41%)
Nov 26, 2018 5.640 5.930 5.640 5.800 149,119 +0.19(+3.39%)
Nov 23, 2018 5.600 5.800 5.600 5.610 71,600 -0.01(-0.18%)
Nov 21, 2018 5.620 5.620 5.620 0 +0.21(+3.88%)
Nov 20, 2018 5.720 5.850 5.390 5.410 283,582 -0.35(-6.08%)
Nov 19, 2018 6.000 6.082 5.710 5.760 228,503 -0.26(-4.32%)
Nov 16, 2018 6.000 6.100 5.800 6.020 139,400 -0.08(-1.31%)
Nov 15, 2018 5.830 6.195 5.750 6.100 234,591 +0.27(+4.63%)
Nov 14, 2018 5.910 5.940 5.730 5.830 132,479 -0.02(-0.34%)
Nov 13, 2018 5.870 5.992 5.730 5.850 181,609 -0.01(-0.17%)
Nov 12, 2018 5.990 6.090 5.670 5.860 285,359 -0.19(-3.14%)
Nov 09, 2018 6.160 6.200 5.840 6.050 313,900 -0.09(-1.47%)
Nov 08, 2018 6.440 6.590 6.080 6.140 294,838 -0.29(-4.51%)
Nov 07, 2018 6.020 6.555 5.954 6.430 348,788 +0.41(+6.81%)
Nov 06, 2018 5.960 6.070 5.880 6.020 100,268 +0.04(+0.67%)
Nov 05, 2018 6.030 6.080 5.860 5.980 162,250 -0.11(-1.81%)
Nov 02, 2018 6.060 6.170 5.950 6.090 174,500 +0.01(+0.16%)
Nov 01, 2018 6.100 6.330 5.970 6.080 343,774 +0.00(+0.00%)
Oct 31, 2018 5.990 6.135 5.940 6.080 180,724 +0.17(+2.88%)
Oct 30, 2018 5.980 6.230 5.800 5.910 283,708 -0.11(-1.83%)
Oct 29, 2018 6.090 6.200 5.890 6.020 232,932 -0.01(-0.17%)
Oct 26, 2018 5.920 6.200 5.620 6.030 511,700 -0.03(-0.50%)
Oct 25, 2018 5.990 6.242 5.932 6.060 310,849 +0.06(+1.00%)
Oct 24, 2018 6.220 6.400 5.960 6.000 248,603 -0.23(-3.69%)
Oct 23, 2018 6.260 6.350 6.070 6.230 310,954 -0.10(-1.58%)
Oct 22, 2018 6.200 6.400 6.150 6.330 216,458 +0.14(+2.26%)
Oct 19, 2018 6.480 6.560 6.080 6.190 257,300 -0.30(-4.62%)
Oct 18, 2018 6.470 6.600 6.230 6.490 196,781 +0.01(+0.15%)
Oct 17, 2018 6.220 6.540 6.040 6.480 255,345 +0.25(+4.01%)
Oct 16, 2018 5.930 6.260 5.622 6.230 546,385 +0.33(+5.59%)
Oct 15, 2018 6.200 6.231 5.780 5.900 447,859 -0.30(-4.84%)
Oct 12, 2018 6.510 6.630 6.150 6.200 359,500 -0.23(-3.58%)
Oct 11, 2018 6.250 6.800 6.250 6.430 347,013 +0.11(+1.74%)
Oct 10, 2018 6.970 7.100 6.220 6.320 482,090 -0.64(-9.20%)
Oct 09, 2018 7.000 7.300 6.760 6.960 870,362 +0.07(+1.02%)
Oct 08, 2018 6.510 6.925 6.470 6.890 340,684 +0.31(+4.71%)
Oct 05, 2018 6.200 6.620 6.200 6.580 287,300 +0.35(+5.62%)
Oct 04, 2018 6.520 6.530 6.200 6.230 240,076 -0.29(-4.45%)
Oct 03, 2018 6.230 6.650 6.230 6.520 128,776 +0.29(+4.65%)
Oct 02, 2018 6.400 6.490 6.200 6.230 136,813 -0.16(-2.50%)
Oct 01, 2018 6.410 6.550 6.300 6.390 158,921 -0.16(-2.44%)
Sep 28, 2018 6.200 6.550 6.200 6.550 326,900 +0.25(+3.97%)
Sep 27, 2018 6.600 6.717 6.200 6.300 211,772 -0.25(-3.82%)
Sep 26, 2018 6.800 6.800 6.500 6.550 132,486 -0.25(-3.68%)
Sep 25, 2018 6.600 6.900 6.550 6.800 242,642 +0.20(+3.03%)
Sep 24, 2018 6.250 6.700 6.100 6.600 244,220 +0.30(+4.76%)
Sep 21, 2018 6.850 7.130 6.200 6.300 894,700 -0.55(-8.03%)
Sep 20, 2018 6.150 6.950 6.100 6.850 535,562 +0.65(+10.48%)
Sep 19, 2018 5.950 6.300 5.900 6.200 151,409 +0.25(+4.20%)
Sep 18, 2018 5.800 6.120 5.800 5.950 182,397 +0.10(+1.71%)
Sep 17, 2018 5.900 5.995 5.750 5.850 110,778 +0.00(+0.00%)
Sep 14, 2018 5.950 6.000 5.850 5.850 117,300 -0.10(-1.68%)
Sep 13, 2018 5.850 6.350 5.850 5.950 239,706 +0.05(+0.85%)
Sep 12, 2018 5.950 5.990 5.750 5.900 218,017 -0.10(-1.67%)
Sep 11, 2018 6.100 6.200 6.000 6.000 143,209 -0.15(-2.44%)
Sep 10, 2018 6.350 6.400 5.850 6.150 319,750 -0.25(-3.91%)
Sep 07, 2018 6.500 6.700 6.350 6.400 241,200 -0.05(-0.78%)
Sep 06, 2018 6.400 6.600 6.350 6.450 94,815 +0.00(+0.00%)
Sep 05, 2018 6.350 6.550 6.250 6.450 161,847 +0.05(+0.78%)
Sep 04, 2018 6.450 6.500 6.350 6.400 121,137 -0.10(-1.54%)
Aug 31, 2018 6.500 6.500 6.500 0 +0.15(+2.36%)
Aug 30, 2018 6.300 6.500 6.300 6.350 167,258 -0.05(-0.78%)
Aug 29, 2018 6.250 6.425 6.250 6.400 207,567 +0.15(+2.40%)
Aug 28, 2018 6.500 6.500 6.250 6.250 211,906 -0.20(-3.10%)
Aug 27, 2018 6.350 6.500 6.250 6.450 149,518 +0.05(+0.78%)
Aug 24, 2018 6.650 6.650 6.350 6.400 118,800 -0.20(-3.03%)
Aug 23, 2018 6.400 6.750 6.368 6.600 179,071 +0.20(+3.12%)
Aug 22, 2018 6.200 6.500 6.150 6.400 237,698 +0.15(+2.40%)
Aug 21, 2018 6.150 6.350 6.150 6.250 217,376 +0.10(+1.63%)
Aug 20, 2018 6.250 6.300 6.100 6.150 77,285 -0.10(-1.60%)
Aug 17, 2018 6.200 6.400 6.200 6.250 131,000 +0.00(+0.00%)
Aug 16, 2018 5.950 6.300 5.950 6.250 218,948 +0.30(+5.04%)
Aug 15, 2018 6.300 6.320 5.875 5.950 358,111 -0.35(-5.56%)
Aug 14, 2018 6.550 6.550 6.300 6.300 152,578 -0.30(-4.55%)
Aug 13, 2018 6.600 6.650 6.400 6.600 219,156 +0.00(+0.00%)
Aug 10, 2018 7.250 7.350 6.500 6.600 378,200 -0.20(-2.94%)
Aug 09, 2018 6.250 6.900 6.250 6.800 453,882 +0.60(+9.68%)
Aug 08, 2018 6.300 6.350 6.150 6.200 131,612 -0.15(-2.36%)
Aug 07, 2018 6.400 6.595 6.332 6.350 151,239 -0.05(-0.78%)
Aug 06, 2018 6.250 6.450 6.250 6.400 95,373 +0.10(+1.59%)
Aug 03, 2018 6.400 6.450 6.250 6.300 143,800 -0.05(-0.79%)
Aug 02, 2018 6.100 6.450 6.100 6.350 166,922 +0.15(+2.42%)
Aug 01, 2018 6.200 6.471 6.100 6.200 307,370 +0.00(+0.00%)
Jul 31, 2018 6.400 6.650 6.200 6.200 333,623 -0.22(-3.50%)
Jul 30, 2018 6.550 6.740 6.400 6.425 261,472 -0.12(-1.91%)
Jul 27, 2018 7.150 7.150 6.500 6.550 358,200 -0.60(-8.39%)
Jul 26, 2018 6.600 7.250 6.500 7.150 273,629 +0.30(+4.38%)
Jul 25, 2018 7.300 7.300 6.150 6.850 1,073,901 -0.55(-7.43%)
Jul 24, 2018 7.650 7.657 7.250 7.400 225,278 -0.25(-3.27%)
Jul 23, 2018 7.600 7.900 7.550 7.650 206,392 -0.02(-0.33%)
Jul 20, 2018 8.050 8.100 7.600 7.675 320,654 -0.42(-5.25%)
Jul 19, 2018 7.950 8.055 7.850 8.100 155,167 +0.15(+1.89%)
Jul 18, 2018 7.850 8.025 7.700 7.950 133,965 +0.03(+0.32%)
Jul 17, 2018 7.900 8.000 7.700 7.925 219,299 -0.03(-0.31%)
Jul 16, 2018 7.650 8.000 7.550 7.950 324,830 +0.35(+4.61%)
Jul 13, 2018 8.200 8.200 7.500 7.600 580,112 -0.65(-7.88%)
Jul 12, 2018 8.200 8.450 8.105 8.250 595,211 +0.00(+0.00%)
Jul 11, 2018 8.000 8.400 8.000 8.250 568,145 +0.30(+3.77%)
Jul 10, 2018 7.850 8.000 7.750 7.950 367,317 +0.15(+1.92%)
Jul 09, 2018 7.500 7.800 7.400 7.800 279,127 +0.25(+3.31%)
Jul 06, 2018 7.650 7.700 7.450 7.550 262,581 -0.05(-0.66%)
Jul 05, 2018 7.400 7.700 7.150 7.600 480,397 +0.20(+2.70%)
Jul 03, 2018 7.400 7.400 7.400 0 -0.05(-0.67%)
Jul 02, 2018 7.400 7.500 7.250 7.450 201,092 +0.00(+0.00%)
Jun 29, 2018 7.250 7.500 7.150 7.450 402,224 +0.20(+2.76%)
Jun 28, 2018 7.100 7.250 6.900 7.250 363,522 +0.17(+2.47%)
Jun 27, 2018 7.500 7.500 7.050 7.075 488,901 -0.38(-5.03%)
Jun 26, 2018 7.300 7.550 7.250 7.450 285,422 +0.15(+2.05%)
Jun 25, 2018 7.300 7.500 6.950 7.300 771,410 -0.30(-3.95%)
Jun 22, 2018 7.200 7.700 6.800 7.600 3,012,251 +0.65(+9.35%)
Jun 21, 2018 7.300 7.350 6.900 6.950 503,688 -0.30(-4.14%)
Jun 20, 2018 7.400 7.400 7.050 7.250 455,120 +0.05(+0.69%)
Jun 19, 2018 6.950 7.450 6.750 7.200 1,416,503 +0.20(+2.86%)
Jun 18, 2018 7.300 7.400 6.900 7.000 485,421 -0.35(-4.76%)
Jun 15, 2018 7.400 7.100 7.350 686,955 +0.25(+3.52%)
Jun 14, 2018 6.950 7.100 6.700 7.100 285,202 +0.22(+3.27%)
Jun 13, 2018 6.950 6.950 6.550 6.875 565,577 -0.33(-4.51%)
Jun 12, 2018 7.000 7.250 6.900 7.200 388,495 +0.30(+4.35%)
Jun 11, 2018 6.900 7.050 6.750 6.900 305,024 +0.00(+0.00%)
Jun 08, 2018 6.700 6.950 6.550 6.900 398,921 +0.15(+2.22%)
Jun 07, 2018 6.550 6.750 6.400 6.750 439,784 +0.25(+3.85%)
Jun 06, 2018 6.300 6.550 6.250 6.500 441,903 +0.35(+5.69%)
Jun 05, 2018 6.150 6.225 5.925 6.150 243,863 +0.05(+0.82%)
Jun 04, 2018 6.300 6.300 6.000 6.100 189,256 -0.20(-3.17%)
Jun 01, 2018 6.350 6.450 6.250 6.300 282,686 -0.05(-0.79%)
May 31, 2018 6.150 6.400 6.100 6.350 310,627 +0.20(+3.25%)
May 30, 2018 5.900 6.200 5.650 6.150 399,226 +0.25(+4.24%)
May 29, 2018 5.900 6.000 5.800 5.900 208,152 +0.00(+0.00%)
May 25, 2018 5.900 5.900 5.900 0 +0.30(+5.36%)
May 24, 2018 5.700 5.717 5.500 5.600 204,377 -0.05(-0.88%)
May 23, 2018 5.350 5.750 5.350 5.650 278,031 +0.28(+5.12%)
May 22, 2018 5.400 5.500 5.325 5.375 115,655 -0.03(-0.46%)
May 21, 2018 5.500 5.605 5.400 5.400 141,640 -0.15(-2.70%)
May 18, 2018 5.450 5.600 5.300 5.550 200,315 +0.10(+1.83%)
May 17, 2018 5.550 5.700 5.400 5.450 218,340 -0.15(-2.68%)
May 16, 2018 5.900 5.900 5.550 5.600 249,748 -0.30(-5.08%)
May 15, 2018 5.310 5.950 5.310 5.900 512,627 +0.55(+10.28%)
May 14, 2018 6.050 6.055 5.300 5.350 658,766 -0.55(-9.32%)
May 11, 2018 6.150 6.150 5.850 5.900 386,380 -0.45(-7.09%)
May 10, 2018 6.400 6.450 6.075 6.350 250,870 -0.05(-0.78%)
May 09, 2018 6.250 6.400 6.150 6.400 237,300 +0.10(+1.59%)
May 08, 2018 6.300 6.425 6.200 6.300 162,066 -0.05(-0.79%)
May 07, 2018 6.450 6.600 6.225 6.350 280,096 -0.15(-2.31%)
May 04, 2018 6.050 6.550 6.000 6.500 287,410 +0.40(+6.56%)
May 03, 2018 6.300 6.350 6.100 6.100 90,189 -0.20(-3.17%)
May 02, 2018 6.100 6.400 5.950 6.300 265,041 +0.10(+1.61%)
May 01, 2018 6.200 6.325 6.150 6.200 234,635 -0.05(-0.80%)
Apr 30, 2018 6.050 6.275 6.050 6.250 192,718 +0.20(+3.31%)
Apr 27, 2018 6.450 6.450 5.950 6.050 451,327 -0.40(-6.20%)
Apr 26, 2018 6.400 6.600 6.300 6.450 206,993 +0.00(+0.00%)
Apr 25, 2018 6.450 6.500 6.275 6.450 222,364 +0.05(+0.78%)
Apr 24, 2018 6.800 7.000 6.324 6.400 543,983 -0.45(-6.57%)
Apr 23, 2018 6.950 6.950 6.600 6.850 279,417 -0.10(-1.44%)
Apr 20, 2018 6.600 6.950 6.500 6.950 278,476 +0.35(+5.30%)
Apr 19, 2018 6.550 6.750 6.450 6.600 225,868 +0.00(+0.00%)
Apr 18, 2018 6.600 6.750 6.400 6.600 442,323 -0.05(-0.75%)
Apr 17, 2018 6.050 6.725 6.000 6.650 941,506 +0.60(+9.92%)
Apr 16, 2018 6.100 6.175 5.900 6.050 194,156 +0.00(+0.00%)
Apr 13, 2018 6.050 6.200 5.850 6.050 165,068 -0.05(-0.82%)
Apr 12, 2018 6.050 6.200 5.925 6.100 209,864 +0.00(+0.00%)
Apr 11, 2018 6.300 6.305 5.873 6.100 383,426 -0.25(-3.94%)
Apr 10, 2018 5.400 6.550 5.400 6.350 992,274 +0.95(+17.59%)
Apr 09, 2018 5.400 5.550 5.300 5.400 309,497 +0.00(+0.00%)
Apr 06, 2018 5.200 5.600 5.150 5.400 388,824 +0.15(+2.86%)
Apr 05, 2018 5.450 5.650 5.150 5.250 402,908 -0.15(-2.78%)
Apr 04, 2018 4.950 5.650 4.900 5.400 459,468 +0.25(+4.85%)
Apr 03, 2018 5.500 5.700 5.150 5.150 569,561 -0.35(-6.36%)
Apr 02, 2018 5.500 5.700 5.400 5.500 277,877 +0.00(+0.00%)
Mar 29, 2018 5.500 5.500 5.500 0 -0.05(-0.90%)
Mar 28, 2018 5.900 6.000 5.250 5.550 842,959 -0.35(-5.93%)
Mar 27, 2018 6.400 6.400 5.800 5.900 606,774 -0.52(-8.17%)
Mar 26, 2018 6.550 6.550 5.900 6.425 696,306 -0.03(-0.39%)
Mar 23, 2018 6.400 6.625 6.250 6.450 447,687 +0.00(+0.00%)
Mar 22, 2018 6.000 6.500 5.800 6.450 1,001,717 +0.50(+8.40%)
Mar 21, 2018 6.250 6.579 5.800 5.950 2,350,915 -1.00(-14.39%)
Mar 20, 2018 7.400 7.700 6.625 6.950 1,479,195 -0.50(-6.71%)
Mar 19, 2018 7.600 7.900 7.050 7.450 1,265,682 -0.20(-2.61%)
Mar 16, 2018 7.350 7.700 7.000 7.650 1,141,929 +0.20(+2.68%)
Mar 15, 2018 8.150 8.150 7.100 7.450 1,367,301 -0.55(-6.87%)
Mar 14, 2018 8.250 8.400 7.900 8.000 751,084 -0.25(-3.03%)
Mar 13, 2018 8.650 8.700 8.200 8.250 539,482 -0.40(-4.62%)
Mar 12, 2018 8.650 9.150 8.500 8.650 697,151 -0.05(-0.57%)
Mar 09, 2018 8.750 8.900 8.500 8.700 657,727 -0.05(-0.57%)
Mar 08, 2018 8.300 8.800 8.225 8.750 446,481 +0.40(+4.79%)
Mar 07, 2018 8.450 8.575 8.350 8.350 282,533 -0.30(-3.47%)
Mar 06, 2018 8.900 8.950 8.300 8.650 581,460 -0.20(-2.26%)
Mar 05, 2018 8.550 9.000 8.500 8.850 552,056 +0.20(+2.31%)
Mar 02, 2018 8.200 8.650 8.100 8.650 384,139 +0.35(+4.22%)
Mar 01, 2018 8.350 8.400 8.100 8.300 512,435 -0.12(-1.48%)
Feb 28, 2018 8.400 8.575 8.300 8.425 335,539 +0.03(+0.30%)
Feb 27, 2018 8.550 8.592 8.275 8.400 220,473 -0.10(-1.18%)
Feb 26, 2018 8.400 8.750 8.250 8.500 450,838 +0.10(+1.19%)
Feb 23, 2018 8.500 8.500 8.100 8.400 324,151 -0.05(-0.59%)
Feb 22, 2018 8.250 8.450 8.000 8.450 377,648 +0.15(+1.81%)
Feb 21, 2018 8.050 8.500 8.050 8.300 395,454 +0.20(+2.47%)
Feb 20, 2018 8.650 8.900 8.000 8.100 809,354 -0.75(-8.47%)
Feb 16, 2018 8.850 8.850 8.850 0 -0.25(-2.75%)
Feb 15, 2018 8.800 9.275 8.800 9.100 577,865 +0.25(+2.82%)
Feb 14, 2018 8.800 8.925 8.650 8.850 478,256 +0.05(+0.57%)
Feb 13, 2018 8.750 8.881 8.400 8.800 496,006 +0.00(+0.00%)
Feb 12, 2018 9.600 9.600 8.550 8.800 750,521 +0.10(+1.15%)
Feb 09, 2018 8.500 8.900 8.250 8.700 850,775 +0.25(+2.96%)
Feb 08, 2018 8.950 8.050 8.450 1,069,052 +0.20(+2.42%)
Feb 07, 2018 8.300 8.350 8.300 8.250 543,944 +0.12(+1.54%)
Feb 06, 2018 7.750 8.350 7.550 8.125 1,096,571 +0.03(+0.31%)
Feb 05, 2018 8.250 8.450 7.924 8.100 723,175 -0.35(-4.14%)
Feb 02, 2018 8.550 8.695 8.275 8.450 853,339 -0.25(-2.87%)
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.