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 (%)
Apr 28, 2017 6.050 6.150 5.700 5.900 213,999 -0.15(-2.48%)
Apr 27, 2017 6.100 6.150 6.000 6.050 116,652 -0.10(-1.63%)
Apr 26, 2017 5.800 6.200 5.700 6.150 275,790 +0.35(+6.03%)
Apr 25, 2017 5.850 5.900 5.650 5.800 175,413 -0.10(-1.69%)
Apr 24, 2017 5.950 5.975 5.650 5.900 115,478 +0.00(+0.00%)
Apr 21, 2017 5.850 5.950 5.650 5.900 204,984 +0.05(+0.85%)
Apr 20, 2017 6.050 6.100 5.550 5.850 232,938 -0.15(-2.50%)
Apr 19, 2017 5.650 6.100 5.550 6.000 313,963 +0.35(+6.19%)
Apr 18, 2017 5.650 5.700 5.600 5.650 64,771 -0.05(-0.88%)
Apr 17, 2017 5.650 5.755 5.500 5.700 156,977 +0.10(+1.79%)
Apr 13, 2017 5.750 5.850 5.600 5.600 142,369 -0.20(-3.45%)
Apr 12, 2017 5.800 5.950 5.600 5.800 199,733 -0.05(-0.85%)
Apr 11, 2017 5.850 5.900 5.800 5.850 63,357 -0.05(-0.85%)
Apr 10, 2017 6.000 6.018 5.850 5.900 194,452 -0.05(-0.84%)
Apr 07, 2017 5.950 6.000 5.750 5.950 167,865 -0.05(-0.83%)
Apr 06, 2017 5.950 6.000 5.800 6.000 144,693 +0.10(+1.69%)
Apr 05, 2017 5.700 5.950 5.600 5.900 282,697 +0.20(+3.51%)
Apr 04, 2017 5.800 5.850 5.650 5.700 245,955 -0.20(-3.39%)
Apr 03, 2017 6.150 6.200 5.900 5.900 210,337 -0.30(-4.84%)
Mar 31, 2017 6.250 6.304 6.125 6.200 132,409 +0.05(+0.81%)
Mar 30, 2017 5.900 6.300 5.850 6.150 266,328 +0.35(+6.03%)
Mar 29, 2017 5.800 5.845 5.750 5.800 196,525 -0.05(-0.85%)
Mar 28, 2017 6.000 6.077 5.800 5.850 293,748 -0.20(-3.31%)
Mar 27, 2017 6.050 6.175 6.000 6.050 189,367 -0.10(-1.63%)
Mar 24, 2017 6.300 6.300 6.100 6.150 181,353 -0.15(-2.38%)
Mar 23, 2017 6.300 6.800 6.200 6.300 314,329 -0.05(-0.79%)
Mar 22, 2017 6.150 6.400 6.100 6.350 196,468 +0.15(+2.42%)
Mar 21, 2017 6.800 6.800 6.100 6.200 627,987 -0.65(-9.49%)
Mar 20, 2017 7.150 7.150 6.800 6.850 254,346 -0.25(-3.52%)
Mar 17, 2017 6.500 7.100 6.200 7.100 921,651 -0.10(-1.39%)
Mar 16, 2017 7.100 7.300 7.050 7.200 266,629 -0.05(-0.69%)
Mar 15, 2017 7.150 7.300 7.050 7.250 163,651 +0.05(+0.69%)
Mar 14, 2017 7.650 7.650 7.050 7.200 250,981 -0.35(-4.64%)
Mar 13, 2017 7.500 7.619 7.400 7.550 270,167 +0.20(+2.72%)
Mar 10, 2017 7.250 7.450 7.200 7.350 194,046 +0.10(+1.38%)
Mar 09, 2017 6.950 7.250 6.900 7.250 167,082 +0.25(+3.57%)
Mar 08, 2017 6.950 7.200 6.900 7.000 163,518 +0.00(+0.00%)
Mar 07, 2017 7.150 7.200 6.950 7.000 184,763 -0.20(-2.78%)
Mar 06, 2017 7.600 7.600 6.900 7.200 472,073 -0.15(-2.04%)
Mar 03, 2017 6.950 7.800 6.900 7.350 674,228 +0.45(+6.52%)
Mar 02, 2017 6.950 7.000 6.700 6.900 255,509 +0.00(+0.00%)
Mar 01, 2017 6.450 7.000 6.450 6.900 530,630 +0.45(+6.98%)
Feb 28, 2017 6.650 6.700 6.300 6.450 315,170 -0.20(-3.01%)
Feb 27, 2017 6.500 6.650 6.350 6.650 559,116 +0.35(+5.56%)
Feb 24, 2017 6.000 6.400 5.650 6.300 708,474 +0.85(+15.60%)
Feb 23, 2017 5.500 5.600 5.450 5.450 209,285 -0.10(-1.80%)
Feb 22, 2017 5.500 5.800 5.500 5.550 231,047 -0.05(-0.89%)
Feb 21, 2017 5.900 5.900 5.550 5.600 311,286 -0.35(-5.88%)
Feb 17, 2017 5.950 5.950 5.950 0 -0.10(-1.65%)
Feb 16, 2017 5.800 6.050 5.764 6.050 235,861 +0.30(+5.22%)
Feb 15, 2017 5.650 5.850 5.645 5.750 213,264 +0.05(+0.88%)
Feb 14, 2017 5.900 5.932 5.350 5.700 718,107 -0.20(-3.39%)
Feb 13, 2017 6.300 6.350 5.900 5.900 456,196 -0.25(-4.07%)
Feb 10, 2017 5.950 6.345 5.800 6.150 453,362 +0.30(+5.13%)
Feb 09, 2017 6.050 6.100 5.550 5.850 576,168 -0.25(-4.10%)
Feb 08, 2017 6.150 6.150 6.000 6.100 177,766 -0.05(-0.81%)
Feb 07, 2017 6.150 6.200 6.100 6.150 118,570 -0.05(-0.81%)
Feb 06, 2017 6.150 6.200 6.150 6.200 84,639 +0.05(+0.81%)
Feb 03, 2017 6.200 6.200 6.150 6.150 138,319 -0.05(-0.81%)
Feb 02, 2017 6.350 6.400 6.150 6.200 143,268 -0.10(-1.59%)
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.