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

Vuzix Corp (NQ: VUZI )

1.315 -0.015 (-1.13%)
Streaming Delayed Price Updated: 1:08 PM 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 30, 2020 1.510 1.620 1.500 1.550 198,433 +0.00(+0.00%)
Apr 29, 2020 1.560 1.690 1.520 1.550 350,208 +0.00(+0.00%)
Apr 28, 2020 1.600 1.600 1.520 1.550 195,884 +0.00(+0.00%)
Apr 27, 2020 1.530 1.550 1.500 1.550 203,801 +0.06(+4.03%)
Apr 24, 2020 1.550 1.560 1.420 1.490 272,000 -0.04(-2.61%)
Apr 23, 2020 1.580 1.590 1.500 1.530 200,599 -0.02(-1.61%)
Apr 22, 2020 1.530 1.590 1.530 1.555 244,962 +0.03(+2.30%)
Apr 21, 2020 1.570 1.730 1.520 1.520 965,651 -0.07(-4.40%)
Apr 20, 2020 1.560 1.660 1.530 1.590 819,395 +0.02(+1.27%)
Apr 17, 2020 1.520 1.590 1.480 1.570 176,000 +0.07(+4.67%)
Apr 16, 2020 1.590 1.600 1.490 1.500 237,598 -0.09(-5.66%)
Apr 15, 2020 1.550 1.600 1.530 1.590 139,524 -0.01(-0.63%)
Apr 14, 2020 1.710 1.710 1.510 1.600 508,985 -0.05(-3.03%)
Apr 13, 2020 1.570 1.700 1.520 1.650 445,643 +0.08(+5.10%)
Apr 09, 2020 1.490 1.650 1.490 1.570 630,200 +0.02(+1.29%)
Apr 08, 2020 1.520 1.720 1.380 1.550 1,386,956 +0.01(+0.65%)
Apr 07, 2020 1.420 1.650 1.340 1.540 1,221,031 +0.12(+8.45%)
Apr 06, 2020 1.440 1.460 1.380 1.420 402,831 +0.09(+6.77%)
Apr 03, 2020 1.290 1.490 1.275 1.330 984,900 +0.04(+3.10%)
Apr 02, 2020 1.230 1.390 1.190 1.290 635,633 +0.06(+4.88%)
Apr 01, 2020 1.190 1.380 1.111 1.230 916,776 +0.00(+0.00%)
Mar 31, 2020 1.100 1.690 1.040 1.230 3,260,678 +0.14(+12.84%)
Mar 30, 2020 1.140 1.170 0.9300 1.090 592,308 -0.04(-3.54%)
Mar 27, 2020 1.150 1.170 1.100 1.130 233,200 -0.02(-1.74%)
Mar 26, 2020 1.170 1.190 1.100 1.150 304,711 -0.02(-1.71%)
Mar 25, 2020 1.200 1.370 1.130 1.170 729,688 +0.01(+0.86%)
Mar 24, 2020 1.270 1.350 1.120 1.160 879,211 +0.03(+2.65%)
Mar 23, 2020 1.150 1.160 1.030 1.130 228,001 -0.03(-2.59%)
Mar 20, 2020 1.210 1.440 1.105 1.160 606,700 -0.01(-0.85%)
Mar 19, 2020 0.9400 1.240 0.9400 1.170 625,073 +0.19(+19.39%)
Mar 18, 2020 1.050 1.120 0.9300 0.9800 611,225 -0.05(-4.85%)
Mar 17, 2020 1.030 1.150 0.9200 1.030 747,206 +0.11(+11.96%)
Mar 16, 2020 1.010 1.050 0.8600 0.9200 727,278 -0.42(-31.34%)
Mar 13, 2020 1.190 1.500 1.140 1.340 2,473,300 +0.17(+14.53%)
Mar 12, 2020 1.200 1.270 1.000 1.170 1,522,681 -0.18(-13.33%)
Mar 11, 2020 1.300 1.390 1.270 1.350 247,881 +0.00(+0.00%)
Mar 10, 2020 1.360 1.380 1.230 1.350 429,019 +0.17(+14.41%)
Mar 09, 2020 1.500 1.500 1.080 1.180 797,317 -0.35(-22.88%)
Mar 06, 2020 1.540 1.580 1.510 1.530 184,700 -0.04(-2.55%)
Mar 05, 2020 1.600 1.600 1.530 1.570 261,662 -0.05(-3.09%)
Mar 04, 2020 1.600 1.680 1.550 1.620 394,116 +0.03(+1.89%)
Mar 03, 2020 1.580 1.600 1.480 1.590 318,175 +0.03(+1.92%)
Mar 02, 2020 1.580 1.650 1.550 1.560 152,348 -0.03(-1.89%)
Feb 28, 2020 1.590 1.650 1.510 1.590 411,100 -0.03(-1.85%)
Feb 27, 2020 1.650 1.670 1.500 1.620 549,504 -0.07(-4.14%)
Feb 26, 2020 1.700 1.740 1.660 1.690 286,686 -0.02(-1.17%)
Feb 25, 2020 1.780 1.780 1.680 1.710 315,110 -0.03(-1.72%)
Feb 24, 2020 1.710 1.770 1.650 1.740 335,307 +0.01(+0.58%)
Feb 21, 2020 1.750 1.750 1.700 1.730 135,000 -0.02(-1.14%)
Feb 20, 2020 1.820 1.850 1.730 1.750 108,374 -0.03(-1.69%)
Feb 19, 2020 1.780 1.800 1.730 1.780 214,477 +0.02(+1.14%)
Feb 18, 2020 1.780 1.850 1.760 1.760 164,528 -0.03(-1.68%)
Feb 14, 2020 1.740 1.830 1.710 1.790 235,200 +0.06(+3.47%)
Feb 13, 2020 1.800 1.820 1.710 1.730 357,412 -0.10(-5.46%)
Feb 12, 2020 1.790 1.870 1.780 1.830 304,343 +0.06(+3.39%)
Feb 11, 2020 1.830 1.850 1.750 1.770 501,789 -0.05(-2.75%)
Feb 10, 2020 1.880 1.880 1.810 1.820 173,272 -0.03(-1.62%)
Feb 07, 2020 1.870 1.870 1.820 1.850 158,700 +0.01(+0.54%)
Feb 06, 2020 1.900 1.920 1.820 1.840 435,505 -0.07(-3.66%)
Feb 05, 2020 1.950 1.950 1.850 1.910 176,475 +0.02(+1.06%)
Feb 04, 2020 1.950 1.950 1.870 1.890 199,737 -0.01(-0.53%)
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.