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

Vuzix Corp (NQ: VUZI )

1.220 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 17, 2024 1.210 1.250 1.150 1.220 537,358 +0.02(+2.09%)
Apr 16, 2024 1.240 1.240 1.100 1.195 1,175,100 -0.03(-2.85%)
Apr 15, 2024 1.260 1.310 1.180 1.230 1,244,694 +0.00(+0.00%)
Apr 12, 2024 1.370 1.390 1.210 1.230 980,085 -0.15(-10.87%)
Apr 11, 2024 1.430 1.480 1.360 1.380 556,917 -0.02(-1.43%)
Apr 10, 2024 1.470 1.480 1.370 1.400 639,786 -0.11(-7.28%)
Apr 09, 2024 1.600 1.625 1.450 1.510 896,588 -0.07(-4.43%)
Apr 08, 2024 1.480 1.650 1.450 1.580 1,548,630 +0.16(+11.27%)
Apr 05, 2024 1.390 1.480 1.360 1.420 998,241 +0.02(+1.43%)
Apr 04, 2024 1.250 1.510 1.250 1.400 1,886,468 +0.16(+12.90%)
Apr 03, 2024 1.230 1.260 1.185 1.240 393,565 -0.02(-1.59%)
Apr 02, 2024 1.210 1.335 1.120 1.260 884,681 +0.05(+4.13%)
Apr 01, 2024 1.200 1.255 1.180 1.210 1,022,049 +0.00(+0.00%)
Mar 28, 2024 1.230 1.280 1.180 1.210 1,541,989 -0.12(-9.02%)
Mar 27, 2024 1.270 1.340 1.250 1.330 660,302 +0.08(+6.40%)
Mar 26, 2024 1.260 1.302 1.245 1.250 651,320 +0.01(+0.81%)
Mar 25, 2024 1.340 1.355 1.225 1.240 837,425 -0.10(-7.46%)
Mar 22, 2024 1.360 1.379 1.330 1.340 341,089 -0.02(-1.47%)
Mar 21, 2024 1.390 1.430 1.320 1.360 512,240 +0.02(+1.49%)
Mar 20, 2024 1.280 1.370 1.260 1.340 723,787 +0.05(+3.88%)
Mar 19, 2024 1.300 1.370 1.290 1.290 549,430 -0.04(-3.01%)
Mar 18, 2024 1.400 1.400 1.320 1.330 464,515 -0.05(-3.97%)
Mar 15, 2024 1.290 1.390 1.280 1.385 1,020,751 +0.10(+8.20%)
Mar 14, 2024 1.400 1.400 1.273 1.280 773,449 -0.12(-8.57%)
Mar 13, 2024 1.430 1.470 1.360 1.400 469,173 -0.03(-2.10%)
Mar 12, 2024 1.490 1.500 1.420 1.430 519,620 -0.05(-3.38%)
Mar 11, 2024 1.470 1.569 1.470 1.480 572,543 +0.00(+0.00%)
Mar 08, 2024 1.500 1.600 1.480 1.480 905,620 -0.03(-1.99%)
Mar 07, 2024 1.550 1.550 1.490 1.510 499,799 -0.03(-1.95%)
Mar 06, 2024 1.510 1.600 1.510 1.540 548,565 +0.04(+2.67%)
Mar 05, 2024 1.590 1.615 1.480 1.500 1,005,731 -0.08(-5.06%)
Mar 04, 2024 1.730 1.746 1.580 1.580 814,573 -0.15(-8.67%)
Mar 01, 2024 1.710 1.800 1.650 1.730 1,047,265 +0.04(+2.37%)
Feb 29, 2024 1.710 1.760 1.685 1.690 609,664 +0.00(+0.00%)
Feb 28, 2024 1.720 1.770 1.645 1.690 629,176 +0.04(+2.42%)
Feb 27, 2024 1.600 1.670 1.585 1.650 484,891 +0.05(+3.12%)
Feb 26, 2024 1.520 1.610 1.500 1.600 609,931 +0.07(+4.58%)
Feb 23, 2024 1.560 1.570 1.500 1.530 731,885 -0.01(-0.65%)
Feb 22, 2024 1.570 1.650 1.540 1.540 578,364 -0.02(-1.28%)
Feb 21, 2024 1.570 1.605 1.530 1.560 734,216 -0.03(-1.89%)
Feb 20, 2024 1.620 1.660 1.570 1.590 1,120,648 -0.01(-0.63%)
Feb 16, 2024 1.700 1.710 1.600 1.600 721,060 -0.09(-5.33%)
Feb 15, 2024 1.760 1.800 1.670 1.690 455,304 -0.02(-1.17%)
Feb 14, 2024 1.630 1.720 1.605 1.710 617,390 +0.13(+8.23%)
Feb 13, 2024 1.640 1.640 1.560 1.580 993,919 -0.07(-4.24%)
Feb 12, 2024 1.600 1.748 1.600 1.650 1,030,532 -0.03(-1.79%)
Feb 09, 2024 1.730 1.770 1.680 1.680 593,828 -0.01(-0.59%)
Feb 08, 2024 1.670 1.720 1.630 1.690 707,430 +0.01(+0.60%)
Feb 07, 2024 1.770 1.770 1.630 1.680 451,483 -0.07(-4.00%)
Feb 06, 2024 1.650 1.760 1.630 1.750 471,282 +0.09(+5.42%)
Feb 05, 2024 1.680 1.681 1.620 1.660 466,757 -0.04(-2.35%)
Feb 02, 2024 1.710 1.740 1.610 1.700 529,241 +0.05(+3.03%)
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.