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 (%)
Nov 30, 2016 8.400 8.500 8.000 8.000 373,936 -0.15(-1.84%)
Nov 29, 2016 7.900 8.600 7.755 8.150 702,155 -0.40(-4.68%)
Nov 28, 2016 8.350 8.700 8.350 8.550 289,213 +0.25(+3.01%)
Nov 25, 2016 8.450 8.500 7.950 8.300 231,053 -0.10(-1.19%)
Nov 23, 2016 8.400 8.400 8.400 0 +0.50(+6.33%)
Nov 22, 2016 7.400 8.000 7.366 7.900 356,170 +0.45(+6.04%)
Nov 21, 2016 7.500 7.500 7.200 7.450 288,334 +0.30(+4.20%)
Nov 18, 2016 6.950 7.200 6.800 7.150 254,223 +0.40(+5.93%)
Nov 17, 2016 7.000 7.650 6.600 6.750 1,194,640 -1.45(-17.68%)
Nov 16, 2016 8.150 8.300 8.000 8.200 483,840 +0.15(+1.86%)
Nov 15, 2016 7.600 8.250 7.400 8.050 528,941 +0.65(+8.78%)
Nov 14, 2016 7.350 7.950 7.200 7.400 432,401 -0.35(-4.52%)
Nov 11, 2016 7.200 8.000 7.005 7.750 614,566 +0.80(+11.51%)
Nov 10, 2016 6.800 7.150 6.650 6.950 309,392 +0.30(+4.51%)
Nov 09, 2016 5.900 6.800 5.800 6.650 314,747 +0.50(+8.13%)
Nov 08, 2016 6.250 6.400 6.150 6.150 131,895 +0.00(+0.00%)
Nov 07, 2016 5.850 6.450 5.750 6.150 391,041 +0.30(+5.13%)
Nov 04, 2016 6.550 6.600 5.850 5.850 536,081 -0.70(-10.69%)
Nov 03, 2016 7.000 7.000 6.450 6.550 427,883 -0.40(-5.76%)
Nov 02, 2016 6.950 7.050 6.850 6.950 162,942 +0.00(+0.00%)
Nov 01, 2016 7.500 7.500 6.850 6.950 211,509 -0.35(-4.79%)
Oct 31, 2016 7.150 7.500 7.000 7.300 282,310 +0.30(+4.29%)
Oct 28, 2016 7.200 7.625 6.750 7.000 509,363 +0.05(+0.72%)
Oct 27, 2016 7.400 7.400 6.950 6.950 230,613 -0.45(-6.08%)
Oct 26, 2016 7.000 7.500 7.000 7.400 154,546 +0.25(+3.50%)
Oct 25, 2016 6.850 7.450 6.800 7.150 316,672 +0.30(+4.38%)
Oct 24, 2016 7.300 7.500 6.400 6.850 685,608 -0.50(-6.80%)
Oct 21, 2016 7.450 7.550 7.250 7.350 244,390 -0.10(-1.34%)
Oct 20, 2016 7.600 7.700 7.450 7.450 102,724 -0.20(-2.61%)
Oct 19, 2016 7.550 7.800 7.500 7.650 146,295 +0.10(+1.32%)
Oct 18, 2016 7.500 7.750 7.500 7.550 163,610 +0.05(+0.67%)
Oct 17, 2016 7.750 7.750 7.400 7.500 199,349 -0.11(-1.45%)
Oct 14, 2016 7.650 7.780 7.550 7.610 173,797 +0.01(+0.13%)
Oct 13, 2016 7.800 7.900 7.550 7.600 203,896 -0.30(-3.80%)
Oct 12, 2016 8.150 8.420 7.840 7.900 209,306 -0.29(-3.54%)
Oct 11, 2016 8.260 8.490 8.080 8.190 183,402 +0.07(+0.86%)
Oct 10, 2016 8.000 8.400 8.000 8.120 247,415 +0.15(+1.88%)
Oct 07, 2016 8.260 8.420 7.630 7.970 449,192 -0.35(-4.21%)
Oct 06, 2016 8.690 8.780 8.270 8.320 216,522 -0.43(-4.91%)
Oct 05, 2016 8.610 8.750 8.560 8.750 211,855 +0.03(+0.34%)
Oct 04, 2016 8.550 8.960 8.550 8.720 204,336 +0.07(+0.81%)
Oct 03, 2016 8.800 8.880 8.250 8.650 383,735 -0.21(-2.37%)
Sep 30, 2016 9.000 9.010 8.600 8.860 383,061 -0.26(-2.85%)
Sep 29, 2016 9.330 9.410 9.100 9.120 306,509 -0.32(-3.39%)
Sep 28, 2016 9.400 9.500 9.135 9.440 430,932 +0.20(+2.16%)
Sep 27, 2016 8.920 9.280 8.918 9.240 323,292 +0.25(+2.78%)
Sep 26, 2016 9.080 9.450 8.910 8.990 407,841 -0.17(-1.86%)
Sep 23, 2016 8.750 9.180 8.700 9.160 344,090 +0.38(+4.33%)
Sep 22, 2016 8.740 8.890 8.630 8.780 141,991 +0.04(+0.46%)
Sep 21, 2016 8.560 8.750 8.540 8.740 111,891 +0.16(+1.86%)
Sep 20, 2016 8.770 8.910 8.550 8.580 173,474 -0.09(-1.04%)
Sep 19, 2016 8.540 8.980 8.540 8.670 420,689 +0.17(+2.00%)
Sep 16, 2016 8.710 8.850 8.500 8.500 268,822 -0.32(-3.63%)
Sep 15, 2016 8.520 8.900 8.520 8.820 263,056 +0.23(+2.68%)
Sep 14, 2016 8.670 9.030 8.470 8.590 230,397 -0.11(-1.26%)
Sep 13, 2016 9.150 9.270 8.170 8.700 513,838 -0.58(-6.25%)
Sep 12, 2016 8.930 9.300 8.500 9.280 615,591 +0.08(+0.87%)
Sep 09, 2016 9.690 9.690 9.100 9.200 466,286 -0.49(-5.06%)
Sep 08, 2016 9.090 9.800 9.065 9.690 949,036 +0.59(+6.48%)
Sep 07, 2016 9.000 9.180 8.750 9.100 497,477 +0.10(+1.11%)
Sep 06, 2016 8.780 9.040 8.780 9.000 358,342 +0.19(+2.16%)
Sep 02, 2016 9.000 8.810 8.810 8.810 214,000 -0.11(-1.23%)
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.