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

Vuzix Corp (NQ: VUZI )

1.260 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 18, 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, 2018 9.200 9.350 8.850 9.100 770,639 +0.05(+0.55%)
Jan 30, 2018 9.350 9.350 8.850 9.050 657,063 -0.35(-3.72%)
Jan 29, 2018 9.400 9.450 8.200 9.400 2,115,938 -0.10(-1.05%)
Jan 26, 2018 10.00 10.20 9.350 9.500 1,415,494 -0.25(-2.56%)
Jan 25, 2018 9.900 10.00 9.450 9.750 4,230,109 -1.05(-9.72%)
Jan 24, 2018 10.30 11.40 10.00 10.80 4,002,722 +0.85(+8.54%)
Jan 23, 2018 9.250 9.950 9.000 9.950 1,542,429 +0.70(+7.57%)
Jan 22, 2018 8.450 9.300 8.400 9.250 1,349,270 +0.85(+10.12%)
Jan 19, 2018 8.750 8.750 8.350 8.400 539,614 -0.15(-1.75%)
Jan 18, 2018 8.350 8.550 8.150 8.550 533,733 +0.35(+4.27%)
Jan 17, 2018 8.300 8.400 7.850 8.200 509,715 +0.05(+0.61%)
Jan 16, 2018 8.850 8.850 8.050 8.150 852,580 -0.40(-4.68%)
Jan 12, 2018 8.550 8.550 8.550 0 +0.55(+6.88%)
Jan 11, 2018 8.600 8.950 7.900 8.000 1,268,893 -0.75(-8.57%)
Jan 10, 2018 9.350 8.750 1,702,573 +0.00(+0.00%)
Jan 09, 2018 8.850 8.900 7.900 8.750 1,698,350 +0.15(+1.74%)
Jan 08, 2018 9.250 9.550 8.400 8.600 4,101,729 +0.95(+12.42%)
Jan 05, 2018 6.600 7.750 6.400 7.650 3,627,274 +1.20(+18.60%)
Jan 04, 2018 6.400 6.450 6.300 6.450 293,906 +0.15(+2.38%)
Jan 03, 2018 6.300 6.500 6.283 6.300 204,610 +0.00(+0.00%)
Jan 02, 2018 6.250 6.450 6.250 6.300 257,636 +0.05(+0.80%)
Dec 29, 2017 6.250 6.250 6.250 0 -0.15(-2.34%)
Dec 28, 2017 6.250 6.450 6.200 6.400 583,224 +0.15(+2.40%)
Dec 27, 2017 6.200 6.250 6.050 6.250 431,494 +0.05(+0.81%)
Dec 26, 2017 6.200 6.300 5.850 6.200 1,092,897 +0.30(+5.08%)
Dec 22, 2017 5.800 5.950 5.750 5.900 206,438 +0.00(+0.00%)
Dec 21, 2017 6.000 6.000 5.850 5.900 162,619 +0.00(+0.00%)
Dec 20, 2017 5.800 5.950 5.550 5.900 447,894 +0.20(+3.51%)
Dec 19, 2017 5.850 5.950 5.600 5.700 286,796 -0.10(-1.72%)
Dec 18, 2017 6.050 6.100 5.750 5.800 386,578 -0.20(-3.33%)
Dec 15, 2017 5.850 6.000 5.775 6.000 381,111 +0.15(+2.56%)
Dec 14, 2017 6.250 6.250 5.600 5.850 1,110,764 -0.90(-13.33%)
Dec 13, 2017 7.000 7.050 6.750 6.750 448,790 -0.20(-2.88%)
Dec 12, 2017 7.000 7.250 6.565 6.950 811,420 +0.10(+1.46%)
Dec 11, 2017 7.000 6.650 6.850 342,342 +0.10(+1.48%)
Dec 08, 2017 6.650 6.900 6.500 6.750 276,026 +0.20(+3.05%)
Dec 07, 2017 6.500 6.900 6.400 6.550 443,881 +0.25(+3.97%)
Dec 06, 2017 6.200 6.450 6.125 6.300 99,874 +0.05(+0.80%)
Dec 05, 2017 6.700 6.800 6.100 6.250 342,647 -0.45(-6.72%)
Dec 04, 2017 6.350 6.845 6.250 6.700 574,893 +0.35(+5.51%)
Dec 01, 2017 6.100 6.350 6.050 6.350 228,683 +0.20(+3.25%)
Nov 30, 2017 6.050 6.200 6.050 6.150 71,477 +0.00(+0.00%)
Nov 29, 2017 6.500 6.500 6.100 6.150 170,263 -0.35(-5.38%)
Nov 28, 2017 6.300 6.600 6.000 6.500 385,226 +0.15(+2.36%)
Nov 27, 2017 6.700 6.700 6.300 6.350 247,893 -0.40(-5.93%)
Nov 24, 2017 6.950 6.995 6.700 6.750 177,673 -0.15(-2.17%)
Nov 22, 2017 6.850 6.950 6.650 6.900 214,960 +0.15(+2.22%)
Nov 21, 2017 6.800 6.950 6.500 6.750 472,213 +0.08(+1.12%)
Nov 20, 2017 6.450 6.750 6.300 6.675 370,773 +0.17(+2.69%)
Nov 17, 2017 6.750 6.750 6.305 6.500 319,296 -0.05(-0.76%)
Nov 16, 2017 6.000 6.550 6.000 6.550 621,312 +0.60(+10.08%)
Nov 15, 2017 6.450 6.471 5.805 5.950 260,369 -0.30(-4.80%)
Nov 14, 2017 6.250 6.690 6.000 6.250 1,093,214 +0.30(+5.04%)
Nov 13, 2017 5.600 6.200 5.550 5.950 388,906 +0.35(+6.25%)
Nov 10, 2017 5.550 5.700 5.025 5.600 495,632 -0.10(-1.75%)
Nov 09, 2017 4.950 6.000 4.950 5.700 799,374 +0.75(+15.15%)
Nov 08, 2017 4.800 4.980 4.800 4.950 130,072 +0.15(+3.13%)
Nov 07, 2017 4.600 4.800 4.600 4.800 199,842 +0.20(+4.35%)
Nov 06, 2017 4.650 4.675 4.600 4.600 96,919 -0.08(-1.60%)
Nov 03, 2017 4.650 4.700 4.650 4.675 93,103 -0.03(-0.53%)
Nov 02, 2017 4.650 4.700 4.600 4.700 98,429 +0.05(+1.08%)
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.