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

Vuzix Corp (NQ: VUZI )

1.305 -0.025 (-1.88%)
Streaming Delayed Price Updated: 11:28 AM EDT, May 1, 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 29, 2016 4.790 4.920 4.650 4.710 63,110 -0.07(-1.46%)
Apr 28, 2016 4.750 4.997 4.750 4.780 64,912 +0.01(+0.21%)
Apr 27, 2016 4.820 4.960 4.720 4.770 63,477 -0.06(-1.24%)
Apr 26, 2016 4.930 4.940 4.690 4.830 158,099 -0.17(-3.40%)
Apr 25, 2016 4.720 5.000 4.720 5.000 108,049 +0.28(+5.93%)
Apr 22, 2016 4.880 4.900 4.310 4.720 294,775 -0.20(-4.07%)
Apr 21, 2016 5.100 5.100 4.850 4.920 185,095 -0.16(-3.15%)
Apr 20, 2016 5.110 5.170 5.050 5.080 67,113 -0.10(-1.93%)
Apr 19, 2016 5.300 5.300 5.070 5.180 68,520 +0.01(+0.19%)
Apr 18, 2016 5.400 5.630 5.160 5.170 93,845 -0.13(-2.45%)
Apr 15, 2016 5.510 5.700 5.300 5.300 153,038 +0.07(+1.34%)
Apr 14, 2016 5.130 5.280 5.090 5.230 85,188 +0.08(+1.55%)
Apr 13, 2016 5.130 5.290 5.130 5.150 79,220 -0.08(-1.53%)
Apr 12, 2016 5.350 5.350 5.160 5.230 67,306 -0.10(-1.88%)
Apr 11, 2016 5.120 5.380 5.050 5.330 125,713 +0.23(+4.51%)
Apr 08, 2016 5.270 5.270 5.021 5.100 144,757 -0.16(-3.04%)
Apr 07, 2016 5.500 5.520 5.210 5.260 103,142 -0.25(-4.54%)
Apr 06, 2016 5.550 5.570 5.345 5.510 80,196 -0.04(-0.72%)
Apr 05, 2016 5.745 5.745 5.510 5.550 62,018 -0.08(-1.42%)
Apr 04, 2016 5.520 5.680 5.420 5.630 67,247 +0.18(+3.30%)
Apr 01, 2016 5.300 5.517 5.300 5.450 86,861 +0.12(+2.25%)
Mar 31, 2016 5.240 5.590 5.200 5.330 279,602 -0.52(-8.89%)
Mar 30, 2016 5.960 6.050 5.750 5.850 118,127 -0.17(-2.82%)
Mar 29, 2016 6.090 6.230 5.886 6.020 193,013 -0.06(-0.99%)
Mar 28, 2016 5.900 6.200 5.820 6.080 170,589 +0.26(+4.47%)
Mar 24, 2016 5.710 5.820 5.820 5.820 39,400 +0.12(+2.11%)
Mar 23, 2016 5.520 5.840 5.470 5.700 120,551 +0.18(+3.26%)
Mar 22, 2016 5.410 5.620 5.360 5.520 69,836 +0.03(+0.55%)
Mar 21, 2016 5.520 5.560 5.360 5.490 74,243 -0.10(-1.79%)
Mar 18, 2016 5.510 5.640 5.370 5.590 104,858 +0.13(+2.38%)
Mar 17, 2016 5.800 5.940 5.450 5.460 124,398 -0.34(-5.86%)
Mar 16, 2016 5.820 5.930 5.760 5.800 76,767 +0.05(+0.87%)
Mar 15, 2016 5.950 5.950 5.640 5.750 204,115 -0.46(-7.41%)
Mar 14, 2016 6.200 6.530 6.200 6.210 183,107 +0.04(+0.65%)
Mar 11, 2016 6.140 6.340 6.060 6.170 91,576 +0.15(+2.49%)
Mar 10, 2016 6.220 6.490 5.830 6.020 122,926 -0.28(-4.44%)
Mar 09, 2016 6.230 6.840 6.050 6.300 391,041 +0.18(+2.94%)
Mar 08, 2016 5.930 6.269 5.600 6.120 260,768 +0.09(+1.49%)
Mar 07, 2016 5.890 6.030 5.731 6.030 81,659 +0.04(+0.67%)
Mar 04, 2016 6.070 6.250 5.980 5.990 90,445 -0.06(-0.99%)
Mar 03, 2016 5.800 6.190 5.730 6.050 137,594 +0.29(+5.03%)
Mar 02, 2016 5.740 5.800 5.610 5.760 55,319 +0.02(+0.35%)
Mar 01, 2016 5.700 5.820 5.530 5.740 72,392 +0.06(+1.06%)
Feb 29, 2016 5.500 5.800 5.500 5.680 74,785 +0.14(+2.53%)
Feb 26, 2016 5.460 5.550 5.420 5.540 26,758 +0.12(+2.21%)
Feb 25, 2016 5.370 5.440 5.160 5.420 65,009 +0.05(+0.93%)
Feb 24, 2016 5.430 5.590 5.100 5.370 109,136 -0.12(-2.19%)
Feb 23, 2016 5.850 5.890 5.360 5.490 71,011 -0.35(-5.99%)
Feb 22, 2016 5.770 6.120 5.652 5.840 106,280 +0.18(+3.18%)
Feb 19, 2016 5.520 5.730 5.518 5.660 63,152 +0.16(+2.91%)
Feb 18, 2016 5.760 5.760 5.350 5.500 76,589 -0.20(-3.51%)
Feb 17, 2016 5.560 5.750 5.560 5.700 67,722 +0.15(+2.70%)
Feb 16, 2016 5.410 5.550 5.270 5.550 86,978 +0.35(+6.73%)
Feb 12, 2016 5.300 5.200 5.200 5.200 44,800 +0.02(+0.39%)
Feb 11, 2016 5.240 5.330 5.100 5.180 110,838 -0.18(-3.36%)
Feb 10, 2016 5.150 5.540 5.150 5.360 86,278 +0.22(+4.28%)
Feb 09, 2016 5.150 5.300 5.100 5.140 61,620 -0.02(-0.39%)
Feb 08, 2016 5.450 5.450 5.150 5.160 79,303 -0.44(-7.84%)
Feb 05, 2016 5.700 5.720 5.460 5.599 43,372 -0.11(-1.95%)
Feb 04, 2016 5.430 5.770 5.400 5.710 57,405 +0.27(+4.96%)
Feb 03, 2016 5.150 5.550 5.150 5.440 88,929 +0.31(+5.94%)
Feb 02, 2016 5.100 5.290 4.940 5.135 219,888 -0.06(-1.06%)
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.