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 (%)
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%)
Dec 02, 2019 2.470 2.470 2.270 2.320 221,720 -0.12(-4.92%)
Nov 29, 2019 2.290 2.480 2.290 2.440 340,900 +0.15(+6.32%)
Nov 27, 2019 2.150 2.319 2.150 2.295 223,600 +0.13(+6.25%)
Nov 26, 2019 2.100 2.220 2.080 2.160 244,035 +0.07(+3.35%)
Nov 25, 2019 2.020 2.110 2.020 2.090 112,830 +0.06(+2.96%)
Nov 22, 2019 2.010 2.090 1.970 2.030 219,400 +0.02(+1.00%)
Nov 21, 2019 2.060 2.150 2.000 2.010 142,744 -0.04(-1.95%)
Nov 20, 2019 2.110 2.150 2.050 2.050 110,476 -0.06(-2.84%)
Nov 19, 2019 2.070 2.130 2.030 2.110 193,385 +0.06(+2.93%)
Nov 18, 2019 2.140 2.170 2.050 2.050 173,871 -0.12(-5.53%)
Nov 15, 2019 2.220 2.227 2.100 2.170 170,900 -0.03(-1.36%)
Nov 14, 2019 2.210 2.260 2.159 2.200 94,622 -0.04(-1.79%)
Nov 13, 2019 2.210 2.260 2.160 2.240 130,240 +0.02(+0.90%)
Nov 12, 2019 2.280 2.280 2.180 2.220 126,461 -0.06(-2.63%)
Nov 11, 2019 2.200 2.280 2.120 2.280 140,359 +0.10(+4.59%)
Nov 08, 2019 2.310 2.342 2.070 2.180 384,500 -0.12(-5.22%)
Nov 07, 2019 2.400 2.460 2.230 2.300 306,124 -0.07(-2.95%)
Nov 06, 2019 2.510 2.540 2.350 2.370 280,705 -0.13(-5.20%)
Nov 05, 2019 2.410 2.573 2.390 2.500 387,316 +0.06(+2.46%)
Nov 04, 2019 2.500 2.530 2.400 2.440 171,932 -0.04(-1.61%)
Nov 01, 2019 2.420 2.540 2.410 2.480 205,300 +0.08(+3.33%)
Oct 31, 2019 2.490 2.500 2.385 2.400 202,020 -0.06(-2.44%)
Oct 30, 2019 2.390 2.470 2.290 2.460 205,017 +0.12(+5.13%)
Oct 29, 2019 2.400 2.420 2.320 2.340 81,093 -0.07(-2.90%)
Oct 28, 2019 2.470 2.510 2.370 2.410 165,942 -0.04(-1.63%)
Oct 25, 2019 2.440 2.460 2.350 2.450 169,700 +0.03(+1.24%)
Oct 24, 2019 2.400 2.470 2.350 2.420 218,589 +0.02(+0.83%)
Oct 23, 2019 2.300 2.410 2.290 2.400 286,505 +0.07(+3.00%)
Oct 22, 2019 2.410 2.440 2.300 2.330 181,722 -0.05(-2.10%)
Oct 21, 2019 2.380 2.430 2.290 2.380 199,148 +0.02(+0.85%)
Oct 18, 2019 2.320 2.360 2.290 2.360 72,500 +0.03(+1.29%)
Oct 17, 2019 2.300 2.382 2.270 2.330 148,933 +0.06(+2.64%)
Oct 16, 2019 2.340 2.380 2.260 2.270 149,983 -0.06(-2.58%)
Oct 15, 2019 2.280 2.335 2.230 2.330 138,446 +0.04(+1.75%)
Oct 14, 2019 2.220 2.290 2.210 2.290 101,230 +0.03(+1.33%)
Oct 11, 2019 2.370 2.370 2.250 2.260 92,100 -0.07(-3.00%)
Oct 10, 2019 2.350 2.380 2.220 2.330 142,235 -0.01(-0.43%)
Oct 09, 2019 2.290 2.370 2.260 2.340 124,742 +0.05(+2.18%)
Oct 08, 2019 2.390 2.390 2.260 2.290 165,679 -0.10(-4.18%)
Oct 07, 2019 2.230 2.420 2.220 2.390 223,169 +0.16(+7.17%)
Oct 04, 2019 2.240 2.280 2.220 2.230 64,000 -0.02(-0.89%)
Oct 03, 2019 2.220 2.310 2.190 2.250 100,343 +0.03(+1.35%)
Oct 02, 2019 2.170 2.250 2.130 2.220 474,074 +0.01(+0.45%)
Oct 01, 2019 2.270 2.340 2.160 2.210 217,606 -0.07(-3.07%)
Sep 30, 2019 2.350 2.360 2.270 2.280 112,997 -0.08(-3.39%)
Sep 27, 2019 2.320 2.392 2.300 2.360 136,200 +0.03(+1.29%)
Sep 26, 2019 2.370 2.410 2.300 2.330 154,608 -0.03(-1.27%)
Sep 25, 2019 2.310 2.420 2.250 2.360 269,915 +0.03(+1.29%)
Sep 24, 2019 2.440 2.440 2.255 2.330 508,031 -0.11(-4.51%)
Sep 23, 2019 2.500 2.521 2.370 2.440 359,477 -0.08(-3.17%)
Sep 20, 2019 2.500 2.550 2.380 2.520 469,900 +0.03(+1.20%)
Sep 19, 2019 2.550 2.690 2.400 2.490 489,631 -0.06(-2.35%)
Sep 18, 2019 2.530 2.630 2.340 2.550 762,024 -0.01(-0.39%)
Sep 17, 2019 2.540 2.980 2.500 2.560 3,888,117 +0.17(+7.11%)
Sep 16, 2019 2.500 2.515 2.340 2.390 247,052 -0.07(-2.85%)
Sep 13, 2019 2.310 2.485 2.200 2.460 380,300 +0.14(+6.03%)
Sep 12, 2019 2.400 2.430 2.290 2.320 212,285 -0.08(-3.33%)
Sep 11, 2019 2.280 2.400 2.270 2.400 294,481 +0.15(+6.67%)
Sep 10, 2019 2.200 2.290 2.180 2.250 198,652 +0.07(+3.21%)
Sep 09, 2019 2.190 2.330 2.180 2.180 347,503 +0.02(+0.93%)
Sep 06, 2019 2.180 2.220 2.090 2.160 266,000 +0.00(+0.00%)
Sep 05, 2019 2.140 2.220 2.100 2.160 459,670 +0.03(+1.41%)
Sep 04, 2019 2.060 2.130 1.950 2.130 360,478 +0.14(+7.04%)
Sep 03, 2019 1.890 1.990 1.840 1.990 608,180 +0.16(+8.74%)
Aug 30, 2019 1.830 1.840 1.820 1.830 168,700 +0.00(+0.00%)
Aug 29, 2019 1.880 1.920 1.820 1.830 145,203 -0.01(-0.54%)
Aug 28, 2019 1.800 1.850 1.780 1.840 142,974 +0.04(+2.22%)
Aug 27, 2019 1.860 1.870 1.790 1.800 239,240 -0.06(-3.23%)
Aug 26, 2019 1.890 1.914 1.850 1.860 142,220 -0.02(-1.06%)
Aug 23, 2019 1.990 1.990 1.870 1.880 225,700 -0.12(-6.00%)
Aug 22, 2019 1.980 2.020 1.890 2.000 130,711 +0.04(+2.04%)
Aug 21, 2019 2.040 2.070 1.950 1.960 231,745 -0.08(-3.92%)
Aug 20, 2019 1.920 2.050 1.850 2.040 438,940 +0.10(+5.15%)
Aug 19, 2019 2.030 2.080 1.930 1.940 288,887 -0.05(-2.51%)
Aug 16, 2019 2.100 2.139 1.950 1.990 273,700 -0.08(-3.86%)
Aug 15, 2019 1.980 2.180 1.910 2.070 656,086 +0.07(+3.50%)
Aug 14, 2019 1.950 2.020 1.850 2.000 448,093 -0.01(-0.50%)
Aug 13, 2019 1.960 2.020 1.880 2.010 388,534 +0.07(+3.61%)
Aug 12, 2019 1.880 1.940 1.780 1.940 287,856 +0.08(+4.30%)
Aug 09, 2019 1.900 1.900 1.770 1.860 641,000 -0.10(-5.10%)
Aug 08, 2019 2.000 2.090 1.920 1.960 482,879 -0.03(-1.51%)
Aug 07, 2019 1.860 2.010 1.810 1.990 532,510 +0.10(+5.29%)
Aug 06, 2019 1.990 2.000 1.810 1.890 391,709 -0.07(-3.57%)
Aug 05, 2019 1.980 2.000 1.830 1.960 675,510 -0.04(-2.00%)
Aug 02, 2019 1.920 2.000 1.850 2.000 481,100 +0.06(+3.09%)
Aug 01, 2019 1.970 2.030 1.870 1.940 724,677 -0.03(-1.52%)
Jul 31, 2019 2.100 2.120 1.920 1.970 934,265 -0.08(-3.90%)
Jul 30, 2019 2.270 2.350 1.940 2.050 1,715,543 -0.20(-8.89%)
Jul 29, 2019 2.040 2.320 1.960 2.250 2,071,723 +0.27(+13.64%)
Jul 26, 2019 2.110 2.130 1.960 1.980 697,000 -0.15(-7.04%)
Jul 25, 2019 2.250 2.290 2.110 2.130 336,010 -0.10(-4.48%)
Jul 24, 2019 2.250 2.310 2.130 2.230 479,831 -0.04(-1.76%)
Jul 23, 2019 2.530 2.540 2.250 2.270 729,636 -0.24(-9.56%)
Jul 22, 2019 2.510 2.630 2.260 2.510 1,504,082 +0.06(+2.45%)
Jul 19, 2019 2.250 2.606 2.210 2.450 1,300,100 +0.20(+8.89%)
Jul 18, 2019 2.320 2.390 2.250 2.250 283,486 -0.12(-5.06%)
Jul 17, 2019 2.500 2.550 2.350 2.370 394,368 -0.13(-5.20%)
Jul 16, 2019 2.550 2.600 2.500 2.500 371,879 -0.05(-1.96%)
Jul 15, 2019 2.870 2.870 2.450 2.550 1,020,603 -0.33(-11.46%)
Jul 12, 2019 3.080 3.080 2.800 2.880 643,900 -0.18(-5.88%)
Jul 11, 2019 3.190 3.190 3.020 3.060 463,484 -0.15(-4.67%)
Jul 10, 2019 3.300 3.380 3.090 3.210 540,237 -0.03(-0.93%)
Jul 09, 2019 3.180 3.310 3.080 3.240 518,723 +0.09(+2.86%)
Jul 08, 2019 3.100 3.180 2.930 3.150 617,067 +0.04(+1.29%)
Jul 05, 2019 3.230 3.241 3.060 3.110 470,300 -0.05(-1.58%)
Jul 03, 2019 3.390 3.400 3.120 3.160 577,900 -0.23(-6.78%)
Jul 02, 2019 3.600 3.640 3.360 3.390 694,110 -0.13(-3.69%)
Jul 01, 2019 3.540 3.620 3.170 3.520 2,023,137 -0.57(-13.94%)
Jun 28, 2019 4.330 4.380 4.030 4.090 2,807,700 -0.18(-4.22%)
Jun 27, 2019 4.250 4.540 4.250 4.270 427,921 +0.04(+0.95%)
Jun 26, 2019 4.340 4.340 4.041 4.230 578,439 -0.11(-2.53%)
Jun 25, 2019 4.040 4.370 3.840 4.340 989,184 +0.28(+6.90%)
Jun 24, 2019 4.780 4.880 4.000 4.060 843,756 -0.72(-15.06%)
Jun 21, 2019 4.980 5.000 4.675 4.780 1,067,200 -0.17(-3.43%)
Jun 20, 2019 4.500 4.950 4.390 4.950 1,481,908 +0.55(+12.50%)
Jun 19, 2019 3.750 4.430 3.750 4.400 1,644,770 +0.69(+18.60%)
Jun 18, 2019 3.710 3.900 3.630 3.710 594,227 -0.04(-1.07%)
Jun 17, 2019 3.560 3.780 3.420 3.750 502,030 +0.18(+5.04%)
Jun 14, 2019 3.650 3.780 3.390 3.570 1,031,500 -0.03(-0.83%)
Jun 13, 2019 3.690 3.950 3.500 3.600 1,758,085 -0.11(-2.96%)
Jun 12, 2019 3.550 4.500 3.350 3.710 4,575,073 +0.09(+2.49%)
Jun 11, 2019 2.950 3.740 2.680 3.620 3,938,557 +0.67(+22.71%)
Jun 10, 2019 2.070 3.580 2.050 2.950 5,160,310 +0.92(+45.32%)
Jun 07, 2019 1.920 2.050 1.810 2.030 392,800 +0.09(+4.64%)
Jun 06, 2019 1.930 1.950 1.800 1.940 393,079 +0.01(+0.52%)
Jun 05, 2019 2.000 2.000 1.900 1.930 204,837 -0.04(-2.03%)
Jun 04, 2019 1.870 1.990 1.790 1.970 522,890 +0.15(+8.24%)
Jun 03, 2019 2.080 2.200 1.770 1.820 718,628 -0.26(-12.50%)
May 31, 2019 2.340 2.380 2.060 2.080 412,100 -0.28(-11.86%)
May 30, 2019 2.450 2.460 2.330 2.360 207,497 -0.10(-4.07%)
May 29, 2019 2.380 2.490 2.340 2.460 218,547 +0.08(+3.36%)
May 28, 2019 2.560 2.610 2.360 2.380 233,836 -0.19(-7.39%)
May 24, 2019 2.410 2.590 2.370 2.570 308,500 +0.16(+6.64%)
May 23, 2019 2.410 2.420 2.350 2.410 155,219 +0.00(+0.00%)
May 22, 2019 2.440 2.500 2.310 2.410 192,461 +0.01(+0.42%)
May 21, 2019 2.440 2.517 2.350 2.400 141,003 -0.02(-0.83%)
May 20, 2019 2.560 2.560 2.350 2.420 371,762 -0.15(-5.84%)
May 17, 2019 2.770 2.890 2.540 2.570 414,100 -0.20(-7.22%)
May 16, 2019 2.630 2.840 2.620 2.770 330,268 +0.15(+5.73%)
May 15, 2019 2.520 2.650 2.430 2.620 198,914 +0.09(+3.56%)
May 14, 2019 2.650 2.690 2.452 2.530 256,914 +0.01(+0.40%)
May 13, 2019 2.650 2.650 2.370 2.520 383,147 -0.13(-4.91%)
May 10, 2019 2.480 2.730 2.445 2.650 542,100 +0.02(+0.76%)
May 09, 2019 2.660 2.710 2.460 2.630 292,158 +0.17(+6.91%)
May 08, 2019 2.520 2.526 2.420 2.460 119,355 -0.07(-2.77%)
May 07, 2019 2.670 2.680 2.460 2.530 155,726 -0.11(-4.17%)
May 06, 2019 2.540 2.669 2.527 2.640 244,508 +0.07(+2.72%)
May 03, 2019 2.430 2.590 2.380 2.570 216,500 +0.17(+7.08%)
May 02, 2019 2.420 2.420 2.310 2.400 248,559 +0.00(+0.00%)
May 01, 2019 2.350 2.440 2.350 2.400 152,326 +0.03(+1.27%)
Apr 30, 2019 2.520 2.550 2.350 2.370 421,055 -0.13(-5.20%)
Apr 29, 2019 2.400 2.510 2.400 2.500 209,956 +0.11(+4.60%)
Apr 26, 2019 2.440 2.583 2.370 2.390 446,000 -0.06(-2.45%)
Apr 25, 2019 2.590 2.600 2.400 2.450 381,884 -0.11(-4.30%)
Apr 24, 2019 2.610 2.621 2.540 2.560 185,211 -0.03(-1.16%)
Apr 23, 2019 2.600 2.670 2.570 2.590 167,901 +0.02(+0.78%)
Apr 22, 2019 2.680 2.701 2.570 2.570 230,784 -0.10(-3.75%)
Apr 18, 2019 2.720 2.800 2.660 2.670 138,500 -0.07(-2.55%)
Apr 17, 2019 2.830 2.950 2.720 2.740 253,287 -0.12(-4.20%)
Apr 16, 2019 2.750 2.980 2.690 2.860 445,109 +0.11(+4.00%)
Apr 15, 2019 2.780 2.800 2.670 2.750 163,563 -0.04(-1.43%)
Apr 12, 2019 2.750 2.850 2.730 2.790 190,200 +0.04(+1.45%)
Apr 11, 2019 2.740 2.880 2.660 2.750 270,957 +0.01(+0.36%)
Apr 10, 2019 2.610 2.837 2.560 2.740 275,191 +0.14(+5.38%)
Apr 09, 2019 2.640 2.780 2.590 2.600 317,984 -0.03(-1.14%)
Apr 08, 2019 2.780 2.780 2.620 2.630 289,764 -0.12(-4.36%)
Apr 05, 2019 2.740 2.820 2.710 2.750 295,700 +0.04(+1.48%)
Apr 04, 2019 2.810 2.880 2.700 2.710 300,885 -0.10(-3.56%)
Apr 03, 2019 2.710 2.810 2.650 2.810 344,996 +0.12(+4.46%)
Apr 02, 2019 2.920 2.960 2.570 2.690 864,484 -0.26(-8.81%)
Apr 01, 2019 3.070 3.081 2.920 2.950 421,634 -0.11(-3.59%)
Mar 29, 2019 3.150 3.170 3.060 3.060 203,700 -0.05(-1.61%)
Mar 28, 2019 3.180 3.190 3.090 3.110 139,358 -0.03(-0.96%)
Mar 27, 2019 3.250 3.250 3.050 3.140 225,059 -0.10(-3.09%)
Mar 26, 2019 3.280 3.310 3.140 3.240 142,453 -0.01(-0.31%)
Mar 25, 2019 3.240 3.290 3.030 3.250 240,125 -0.01(-0.31%)
Mar 22, 2019 3.500 3.507 3.200 3.260 307,000 -0.26(-7.39%)
Mar 21, 2019 3.680 3.700 3.490 3.520 248,901 -0.17(-4.61%)
Mar 20, 2019 3.690 3.790 3.570 3.690 272,650 -0.03(-0.81%)
Mar 19, 2019 3.690 3.750 3.550 3.720 259,147 -0.01(-0.27%)
Mar 18, 2019 3.470 3.740 3.410 3.730 392,377 +0.28(+8.12%)
Mar 15, 2019 3.570 3.690 3.363 3.450 746,900 -0.31(-8.24%)
Mar 14, 2019 3.750 3.850 3.470 3.760 702,043 +0.11(+3.01%)
Mar 13, 2019 3.600 3.650 3.360 3.650 667,873 +0.25(+7.35%)
Mar 12, 2019 3.560 3.590 3.310 3.400 276,874 -0.11(-3.13%)
Mar 11, 2019 3.430 3.600 3.300 3.510 451,826 +0.10(+2.93%)
Mar 08, 2019 3.350 3.510 3.200 3.410 274,100 +0.02(+0.59%)
Mar 07, 2019 3.380 3.470 3.260 3.390 159,418 +0.05(+1.50%)
Mar 06, 2019 3.410 3.440 3.060 3.340 622,548 -0.07(-2.05%)
Mar 05, 2019 3.570 3.710 3.350 3.410 446,015 -0.13(-3.67%)
Mar 04, 2019 3.070 4.210 3.070 3.540 1,540,359 +0.46(+14.94%)
Mar 01, 2019 3.300 3.340 3.010 3.080 561,300 -0.20(-6.10%)
Feb 28, 2019 3.380 3.403 3.240 3.280 262,428 -0.08(-2.38%)
Feb 27, 2019 3.320 3.400 3.260 3.360 359,333 +0.03(+0.90%)
Feb 26, 2019 3.550 3.560 3.330 3.330 259,124 -0.18(-5.13%)
Feb 25, 2019 3.740 3.860 3.480 3.510 408,068 -0.17(-4.62%)
Feb 22, 2019 3.300 3.690 3.230 3.680 411,700 +0.33(+9.85%)
Feb 21, 2019 3.740 3.780 3.330 3.350 806,395 -0.38(-10.19%)
Feb 20, 2019 3.860 3.945 3.710 3.730 235,763 -0.13(-3.37%)
Feb 19, 2019 4.020 4.035 3.850 3.860 229,741 -0.14(-3.50%)
Feb 15, 2019 3.980 4.080 3.900 4.000 254,300 +0.04(+1.01%)
Feb 14, 2019 3.850 4.010 3.850 3.960 255,652 +0.08(+2.06%)
Feb 13, 2019 4.010 4.110 3.850 3.880 223,914 -0.13(-3.24%)
Feb 12, 2019 3.970 4.130 3.970 4.010 176,785 +0.08(+2.04%)
Feb 11, 2019 4.010 4.029 3.840 3.930 241,075 -0.03(-0.76%)
Feb 08, 2019 4.020 4.070 3.950 3.960 224,100 -0.07(-1.74%)
Feb 07, 2019 4.140 4.192 3.960 4.030 197,674 -0.12(-2.89%)
Feb 06, 2019 4.280 4.350 4.110 4.150 181,872 -0.12(-2.81%)
Feb 05, 2019 4.380 4.420 4.210 4.270 173,287 -0.11(-2.51%)
Feb 04, 2019 4.290 4.470 4.290 4.380 131,258 +0.11(+2.58%)
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.