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

Vuzix Corp (NQ: VUZI )

1.290 -0.020 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Feb 28, 2020 1.590 1.650 1.510 1.590 411,100 -0.03(-1.85%)
Feb 27, 2020 1.650 1.670 1.500 1.620 549,504 -0.07(-4.14%)
Feb 26, 2020 1.700 1.740 1.660 1.690 286,686 -0.02(-1.17%)
Feb 25, 2020 1.780 1.780 1.680 1.710 315,110 -0.03(-1.72%)
Feb 24, 2020 1.710 1.770 1.650 1.740 335,307 +0.01(+0.58%)
Feb 21, 2020 1.750 1.750 1.700 1.730 135,000 -0.02(-1.14%)
Feb 20, 2020 1.820 1.850 1.730 1.750 108,374 -0.03(-1.69%)
Feb 19, 2020 1.780 1.800 1.730 1.780 214,477 +0.02(+1.14%)
Feb 18, 2020 1.780 1.850 1.760 1.760 164,528 -0.03(-1.68%)
Feb 14, 2020 1.740 1.830 1.710 1.790 235,200 +0.06(+3.47%)
Feb 13, 2020 1.800 1.820 1.710 1.730 357,412 -0.10(-5.46%)
Feb 12, 2020 1.790 1.870 1.780 1.830 304,343 +0.06(+3.39%)
Feb 11, 2020 1.830 1.850 1.750 1.770 501,789 -0.05(-2.75%)
Feb 10, 2020 1.880 1.880 1.810 1.820 173,272 -0.03(-1.62%)
Feb 07, 2020 1.870 1.870 1.820 1.850 158,700 +0.01(+0.54%)
Feb 06, 2020 1.900 1.920 1.820 1.840 435,505 -0.07(-3.66%)
Feb 05, 2020 1.950 1.950 1.850 1.910 176,475 +0.02(+1.06%)
Feb 04, 2020 1.950 1.950 1.870 1.890 199,737 -0.01(-0.53%)
Feb 03, 2020 1.850 1.920 1.820 1.900 157,402 +0.07(+3.83%)
Jan 31, 2020 1.940 1.940 1.810 1.830 253,400 -0.07(-3.68%)
Jan 30, 2020 1.940 1.960 1.860 1.900 283,153 -0.07(-3.55%)
Jan 29, 2020 1.980 1.990 1.870 1.970 290,036 -0.03(-1.50%)
Jan 28, 2020 1.860 2.020 1.800 2.000 517,121 +0.18(+9.89%)
Jan 27, 2020 1.860 1.920 1.770 1.820 657,678 -0.11(-5.70%)
Jan 24, 2020 1.990 2.050 1.920 1.930 523,800 -0.07(-3.50%)
Jan 23, 2020 2.010 2.030 1.980 2.000 355,144 +0.01(+0.50%)
Jan 22, 2020 2.040 2.050 1.960 1.990 417,843 +0.03(+1.53%)
Jan 21, 2020 1.950 2.080 1.950 1.960 901,718 +0.01(+0.51%)
Jan 17, 2020 1.950 1.990 1.910 1.950 654,600 +0.05(+2.63%)
Jan 16, 2020 1.830 1.950 1.810 1.900 985,829 +0.11(+6.15%)
Jan 15, 2020 1.790 1.870 1.650 1.790 1,101,378 +0.01(+0.56%)
Jan 14, 2020 1.890 1.900 1.780 1.780 673,235 -0.09(-4.81%)
Jan 13, 2020 1.970 2.000 1.800 1.870 699,190 -0.10(-5.08%)
Jan 10, 2020 2.030 2.090 1.920 1.970 832,400 -0.06(-2.96%)
Jan 09, 2020 2.120 2.120 2.020 2.030 378,408 -0.06(-2.87%)
Jan 08, 2020 2.200 2.230 2.080 2.090 237,645 -0.10(-4.57%)
Jan 07, 2020 2.320 2.420 2.150 2.190 408,914 -0.12(-5.19%)
Jan 06, 2020 2.290 2.310 2.250 2.310 316,046 +0.05(+2.21%)
Jan 03, 2020 2.130 2.290 2.100 2.260 316,200 +0.15(+7.11%)
Jan 02, 2020 2.050 2.150 2.000 2.110 249,017 +0.10(+4.98%)
Dec 31, 2019 2.020 2.025 1.980 2.010 481,500 +0.00(+0.00%)
Dec 30, 2019 2.070 2.090 2.000 2.010 388,748 -0.09(-4.29%)
Dec 27, 2019 2.100 2.120 2.060 2.100 203,800 -0.01(-0.47%)
Dec 26, 2019 2.150 2.150 2.080 2.110 159,142 +0.02(+0.96%)
Dec 24, 2019 2.130 2.170 2.090 2.090 140,400 -0.06(-2.79%)
Dec 23, 2019 2.070 2.180 2.060 2.150 125,143 +0.07(+3.37%)
Dec 20, 2019 2.190 2.210 2.060 2.080 415,800 -0.07(-3.26%)
Dec 19, 2019 2.180 2.250 2.140 2.150 216,207 -0.04(-1.83%)
Dec 18, 2019 2.110 2.190 2.070 2.190 251,644 +0.10(+4.78%)
Dec 17, 2019 2.240 2.240 2.070 2.090 364,204 -0.15(-6.70%)
Dec 16, 2019 2.200 2.290 2.184 2.240 195,278 +0.07(+3.23%)
Dec 13, 2019 2.190 2.289 2.145 2.170 318,200 +0.01(+0.46%)
Dec 12, 2019 2.290 2.350 2.150 2.160 247,078 -0.14(-6.09%)
Dec 11, 2019 2.400 2.400 2.280 2.300 127,011 -0.09(-3.77%)
Dec 10, 2019 2.440 2.440 2.350 2.390 128,795 -0.03(-1.24%)
Dec 09, 2019 2.400 2.450 2.380 2.420 123,571 +0.03(+1.26%)
Dec 06, 2019 2.420 2.480 2.360 2.390 232,900 -0.01(-0.42%)
Dec 05, 2019 2.470 2.500 2.370 2.400 166,332 -0.04(-1.64%)
Dec 04, 2019 2.450 2.462 2.360 2.440 275,750 +0.03(+1.24%)
Dec 03, 2019 2.390 2.500 2.290 2.410 388,916 +0.09(+3.88%)
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.