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

Vuzix Corp (NQ: VUZI )

1.170 -0.060 (-4.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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, 2024 1.380 1.400 1.330 1.330 397,847 -0.07(-5.00%)
Apr 29, 2024 1.340 1.490 1.330 1.400 632,264 +0.08(+6.06%)
Apr 26, 2024 1.360 1.390 1.300 1.320 426,251 -0.02(-1.49%)
Apr 25, 2024 1.280 1.385 1.255 1.340 660,187 +0.00(+0.00%)
Apr 24, 2024 1.370 1.370 1.270 1.340 681,048 +0.03(+2.29%)
Apr 23, 2024 1.330 1.420 1.300 1.310 689,425 -0.04(-2.96%)
Apr 22, 2024 1.250 1.360 1.210 1.350 890,804 +0.14(+11.57%)
Apr 19, 2024 1.220 1.270 1.190 1.210 550,450 -0.05(-3.97%)
Apr 18, 2024 1.220 1.360 1.190 1.260 1,020,161 +0.04(+3.28%)
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%)
Feb 01, 2024 1.690 1.741 1.610 1.650 373,417 -0.02(-1.20%)
Jan 31, 2024 1.700 1.760 1.625 1.670 611,619 +0.01(+0.60%)
Jan 30, 2024 1.770 1.770 1.660 1.660 499,668 -0.11(-6.21%)
Jan 29, 2024 1.720 1.770 1.670 1.770 355,448 +0.05(+2.91%)
Jan 26, 2024 1.710 1.755 1.690 1.720 409,387 +0.02(+1.18%)
Jan 25, 2024 1.700 1.740 1.680 1.700 489,887 -0.02(-1.16%)
Jan 24, 2024 1.820 1.860 1.710 1.720 566,312 -0.07(-3.91%)
Jan 23, 2024 1.830 1.850 1.741 1.790 386,171 +0.01(+0.56%)
Jan 22, 2024 1.680 1.790 1.680 1.780 549,882 +0.12(+7.23%)
Jan 19, 2024 1.670 1.690 1.600 1.660 738,000 +0.05(+3.11%)
Jan 18, 2024 1.640 1.660 1.570 1.610 873,873 -0.02(-1.23%)
Jan 17, 2024 1.720 1.720 1.595 1.630 1,194,451 -0.14(-7.91%)
Jan 16, 2024 1.850 1.850 1.770 1.770 742,858 -0.07(-3.80%)
Jan 12, 2024 1.920 1.980 1.840 1.840 518,318 -0.06(-3.16%)
Jan 11, 2024 2.010 2.010 1.890 1.900 872,623 -0.10(-5.00%)
Jan 10, 2024 2.020 2.030 1.970 2.000 671,939 -0.04(-1.96%)
Jan 09, 2024 2.070 2.100 2.040 2.040 702,166 -0.07(-3.32%)
Jan 08, 2024 2.040 2.130 2.015 2.110 505,803 +0.09(+4.46%)
Jan 05, 2024 2.070 2.090 2.020 2.020 600,441 -0.04(-1.94%)
Jan 04, 2024 2.070 2.105 2.040 2.060 442,585 +0.01(+0.49%)
Jan 03, 2024 2.120 2.120 2.034 2.050 605,645 -0.10(-4.65%)
Jan 02, 2024 2.100 2.275 2.050 2.150 920,740 +0.06(+3.12%)
Dec 29, 2023 2.240 2.240 2.070 2.085 1,405,507 -0.16(-6.92%)
Dec 28, 2023 2.350 2.350 2.210 2.240 1,098,983 -0.12(-5.08%)
Dec 27, 2023 2.380 2.420 2.310 2.360 1,111,005 -0.03(-1.26%)
Dec 26, 2023 2.360 2.400 2.310 2.390 680,608 -0.01(-0.42%)
Dec 22, 2023 2.340 2.465 2.310 2.400 572,807 +0.05(+2.13%)
Dec 21, 2023 2.310 2.360 2.255 2.350 995,462 +0.12(+5.38%)
Dec 20, 2023 2.350 2.420 2.220 2.230 903,930 -0.14(-5.91%)
Dec 19, 2023 2.310 2.500 2.300 2.370 1,071,910 +0.09(+3.95%)
Dec 18, 2023 2.440 2.470 2.275 2.280 1,146,975 -0.16(-6.56%)
Dec 15, 2023 2.220 2.440 2.130 2.440 4,660,997 +0.26(+11.93%)
Dec 14, 2023 2.120 2.281 2.100 2.180 2,004,981 +0.13(+6.34%)
Dec 13, 2023 1.970 2.050 1.825 2.050 1,693,444 +0.11(+5.67%)
Dec 12, 2023 2.040 2.050 1.940 1.940 1,196,173 -0.11(-5.37%)
Dec 11, 2023 2.110 2.140 1.970 2.050 1,237,302 -0.08(-3.76%)
Dec 08, 2023 2.140 2.250 2.130 2.130 431,533 -0.03(-1.39%)
Dec 07, 2023 2.070 2.175 2.050 2.160 444,427 +0.09(+4.35%)
Dec 06, 2023 2.180 2.210 2.070 2.070 583,044 -0.09(-4.17%)
Dec 05, 2023 2.220 2.340 2.140 2.160 674,918 -0.03(-1.37%)
Dec 04, 2023 2.150 2.230 2.130 2.190 894,486 +0.04(+1.86%)
Dec 01, 2023 2.090 2.200 2.040 2.150 634,413 +0.05(+2.38%)
Nov 30, 2023 2.180 2.210 2.090 2.100 427,189 -0.05(-2.33%)
Nov 29, 2023 2.100 2.170 2.083 2.150 646,499 +0.10(+4.88%)
Nov 28, 2023 2.080 2.140 2.040 2.050 716,937 -0.03(-1.44%)
Nov 27, 2023 2.110 2.110 2.050 2.080 650,966 -0.05(-2.35%)
Nov 24, 2023 2.170 2.170 2.085 2.130 423,918 -0.05(-2.29%)
Nov 22, 2023 2.280 2.340 2.160 2.180 785,006 -0.03(-1.58%)
Nov 21, 2023 2.300 2.310 2.180 2.215 681,794 -0.10(-4.32%)
Nov 20, 2023 2.370 2.480 2.290 2.315 847,410 -0.03(-1.28%)
Nov 17, 2023 2.440 2.460 2.310 2.345 561,026 +0.01(+0.21%)
Nov 16, 2023 2.670 2.670 2.320 2.340 868,864 -0.28(-10.69%)
Nov 15, 2023 2.440 2.710 2.330 2.620 1,624,821 +0.24(+10.08%)
Nov 14, 2023 2.090 2.410 2.080 2.380 1,646,400 +0.45(+23.32%)
Nov 13, 2023 2.550 2.580 1.870 1.930 3,168,735 -0.65(-25.19%)
Nov 10, 2023 2.600 2.740 2.500 2.580 2,908,089 -0.54(-17.31%)
Nov 09, 2023 3.340 3.475 3.090 3.120 967,141 -0.18(-5.45%)
Nov 08, 2023 3.360 3.420 3.290 3.300 249,562 -0.08(-2.37%)
Nov 07, 2023 3.360 3.450 3.330 3.380 252,509 +0.01(+0.45%)
Nov 06, 2023 3.510 3.570 3.335 3.365 342,306 -0.16(-4.67%)
Nov 03, 2023 3.460 3.650 3.450 3.530 736,790 +0.16(+4.75%)
Nov 02, 2023 3.210 3.390 3.210 3.370 513,897 +0.21(+6.65%)
Nov 01, 2023 3.250 3.260 3.150 3.160 432,999 -0.09(-2.77%)
Oct 31, 2023 3.080 3.260 3.040 3.250 381,150 +0.15(+4.84%)
Oct 30, 2023 3.060 3.140 3.010 3.100 283,494 +0.05(+1.64%)
Oct 27, 2023 3.200 3.228 3.035 3.050 405,932 -0.10(-3.17%)
Oct 26, 2023 3.130 3.210 3.080 3.150 422,791 +0.01(+0.32%)
Oct 25, 2023 3.190 3.215 3.130 3.140 190,207 -0.08(-2.48%)
Oct 24, 2023 3.130 3.250 3.130 3.220 248,236 +0.13(+4.21%)
Oct 23, 2023 3.150 3.220 3.070 3.090 445,627 -0.08(-2.52%)
Oct 20, 2023 3.210 3.220 3.110 3.170 430,580 -0.03(-0.94%)
Oct 19, 2023 3.250 3.275 3.160 3.200 385,845 -0.07(-2.14%)
Oct 18, 2023 3.420 3.430 3.250 3.270 358,753 -0.17(-4.94%)
Oct 17, 2023 3.220 3.450 3.220 3.440 295,870 +0.19(+5.85%)
Oct 16, 2023 3.170 3.280 3.185 3.250 383,118 +0.09(+2.85%)
Oct 13, 2023 3.310 3.310 3.150 3.160 536,945 -0.15(-4.53%)
Oct 12, 2023 3.400 3.410 3.270 3.310 344,400 -0.09(-2.65%)
Oct 11, 2023 3.480 3.540 3.380 3.400 211,332 -0.09(-2.58%)
Oct 10, 2023 3.400 3.515 3.400 3.490 228,885 +0.08(+2.35%)
Oct 09, 2023 3.470 3.475 3.350 3.410 300,287 -0.12(-3.40%)
Oct 06, 2023 3.480 3.600 3.440 3.530 316,912 +0.04(+1.15%)
Oct 05, 2023 3.520 3.580 3.445 3.490 238,078 -0.02(-0.57%)
Oct 04, 2023 3.550 3.640 3.500 3.510 365,105 -0.06(-1.68%)
Oct 03, 2023 3.550 3.610 3.480 3.570 297,906 -0.03(-0.83%)
Oct 02, 2023 3.690 3.733 3.550 3.600 376,538 -0.03(-0.83%)
Sep 29, 2023 3.560 3.650 3.543 3.630 370,201 +0.08(+2.25%)
Sep 28, 2023 3.520 3.580 3.460 3.550 211,855 +0.02(+0.57%)
Sep 27, 2023 3.490 3.600 3.440 3.530 349,873 +0.06(+1.73%)
Sep 26, 2023 3.390 3.550 3.380 3.470 323,034 +0.00(+0.00%)
Sep 25, 2023 3.370 3.480 3.430 3.470 308,005 +0.08(+2.36%)
Sep 22, 2023 3.360 3.460 3.350 3.390 404,080 +0.04(+1.19%)
Sep 21, 2023 3.420 3.440 3.310 3.350 380,646 -0.11(-3.18%)
Sep 20, 2023 3.550 3.570 3.450 3.460 367,132 -0.05(-1.42%)
Sep 19, 2023 3.580 3.610 3.500 3.510 395,251 -0.07(-1.96%)
Sep 18, 2023 3.600 3.675 3.570 3.580 328,988 -0.02(-0.56%)
Sep 15, 2023 3.700 3.710 3.590 3.600 519,527 -0.09(-2.44%)
Sep 14, 2023 3.620 3.800 3.620 3.690 346,301 +0.06(+1.65%)
Sep 13, 2023 3.670 3.690 3.555 3.630 609,578 -0.05(-1.36%)
Sep 12, 2023 3.720 3.790 3.665 3.680 377,290 -0.06(-1.60%)
Sep 11, 2023 3.750 3.800 3.682 3.740 418,670 +0.04(+1.08%)
Sep 08, 2023 3.810 3.810 3.650 3.700 495,289 -0.12(-3.14%)
Sep 07, 2023 3.800 3.830 3.671 3.820 565,149 -0.04(-1.04%)
Sep 06, 2023 3.920 3.930 3.790 3.860 570,529 -0.07(-1.78%)
Sep 05, 2023 4.020 4.020 3.895 3.930 424,635 -0.08(-2.00%)
Sep 01, 2023 4.020 4.140 3.985 4.010 393,483 +0.01(+0.25%)
Aug 31, 2023 4.050 4.140 4.000 4.000 391,077 -0.09(-2.20%)
Aug 30, 2023 4.180 4.195 4.090 4.090 289,995 -0.08(-1.92%)
Aug 29, 2023 4.030 4.210 3.989 4.170 342,453 +0.09(+2.21%)
Aug 28, 2023 4.070 4.110 4.030 4.080 223,944 +0.05(+1.24%)
Aug 25, 2023 4.080 4.140 3.975 4.030 335,979 -0.02(-0.49%)
Aug 24, 2023 4.270 4.270 4.030 4.050 336,271 -0.22(-5.15%)
Aug 23, 2023 4.140 4.290 4.100 4.270 297,389 +0.13(+3.14%)
Aug 22, 2023 4.200 4.240 4.110 4.140 240,975 -0.03(-0.72%)
Aug 21, 2023 4.200 4.280 4.170 4.170 298,887 -0.03(-0.71%)
Aug 18, 2023 4.030 4.230 4.010 4.200 426,800 +0.10(+2.44%)
Aug 17, 2023 4.160 4.160 3.960 4.100 697,112 +0.01(+0.24%)
Aug 16, 2023 4.330 4.365 4.090 4.090 515,105 -0.23(-5.32%)
Aug 15, 2023 4.440 4.500 4.270 4.320 357,424 -0.19(-4.21%)
Aug 14, 2023 4.560 4.560 4.330 4.510 393,847 -0.06(-1.31%)
Aug 11, 2023 4.340 4.600 4.320 4.570 481,849 +0.15(+3.39%)
Aug 10, 2023 4.630 4.640 4.330 4.420 756,036 -0.12(-2.64%)
Aug 09, 2023 5.220 5.330 4.540 4.540 1,234,743 -0.16(-3.40%)
Aug 08, 2023 4.750 4.770 4.570 4.700 533,616 -0.16(-3.29%)
Aug 07, 2023 4.830 4.875 4.675 4.860 527,592 +0.06(+1.25%)
Aug 04, 2023 5.010 5.040 4.780 4.800 506,525 -0.16(-3.23%)
Aug 03, 2023 4.900 5.050 4.870 4.960 387,420 -0.01(-0.20%)
Aug 02, 2023 5.000 5.030 4.830 4.970 562,246 -0.17(-3.31%)
Aug 01, 2023 5.170 5.240 5.080 5.140 417,361 -0.14(-2.65%)
Jul 31, 2023 5.140 5.299 5.130 5.280 462,154 +0.14(+2.72%)
Jul 28, 2023 5.120 5.212 5.070 5.140 668,034 +0.10(+1.98%)
Jul 27, 2023 5.210 5.270 5.000 5.040 658,094 -0.17(-3.26%)
Jul 26, 2023 5.200 5.328 5.140 5.210 498,774 -0.01(-0.19%)
Jul 25, 2023 5.170 5.260 5.065 5.220 515,148 +0.06(+1.16%)
Jul 24, 2023 5.230 5.399 5.087 5.160 1,063,903 -0.06(-1.15%)
Jul 21, 2023 5.220 5.451 5.150 5.220 611,340 +0.07(+1.36%)
Jul 20, 2023 5.440 5.470 5.115 5.150 979,402 -0.34(-6.19%)
Jul 19, 2023 5.860 6.025 5.450 5.490 1,021,294 -0.29(-5.02%)
Jul 18, 2023 5.900 6.060 5.705 5.780 985,546 -0.08(-1.37%)
Jul 17, 2023 5.470 5.895 5.400 5.860 742,333 +0.38(+6.93%)
Jul 14, 2023 5.710 5.740 5.425 5.480 646,123 -0.24(-4.20%)
Jul 13, 2023 5.760 5.950 5.700 5.720 1,070,172 +0.00(+0.00%)
Jul 12, 2023 5.350 5.820 5.340 5.720 1,615,158 +0.49(+9.37%)
Jul 11, 2023 5.050 5.240 5.000 5.230 588,476 +0.24(+4.81%)
Jul 10, 2023 4.790 5.000 4.730 4.990 528,418 +0.16(+3.31%)
Jul 07, 2023 4.720 4.880 4.720 4.830 542,662 +0.14(+2.99%)
Jul 06, 2023 5.000 5.040 4.650 4.690 987,464 -0.40(-7.86%)
Jul 05, 2023 5.120 5.135 5.040 5.090 692,154 -0.10(-1.93%)
Jul 03, 2023 5.160 5.231 5.080 5.190 417,662 +0.09(+1.76%)
Jun 30, 2023 5.350 5.350 5.080 5.100 749,185 -0.15(-2.86%)
Jun 29, 2023 5.100 5.285 5.080 5.250 638,563 +0.16(+3.14%)
Jun 28, 2023 5.040 5.160 4.980 5.090 572,778 +0.06(+1.19%)
Jun 27, 2023 5.050 5.070 4.909 5.030 630,441 +0.00(+0.00%)
Jun 26, 2023 4.950 5.200 4.910 5.030 536,799 +0.02(+0.40%)
Jun 23, 2023 4.920 5.120 4.903 5.010 2,397,738 -0.05(-0.99%)
Jun 22, 2023 5.240 5.252 5.030 5.060 804,231 -0.22(-4.17%)
Jun 21, 2023 5.210 5.420 5.100 5.280 862,574 +0.09(+1.73%)
Jun 20, 2023 5.200 5.350 5.020 5.190 871,810 -0.02(-0.38%)
Jun 16, 2023 5.380 5.430 4.870 5.210 3,037,143 -0.09(-1.70%)
Jun 15, 2023 5.180 5.335 5.020 5.300 962,888 +1.24(+30.54%)
May 08, 2023 4.000 4.080 3.835 4.060 652,313 +0.06(+1.50%)
May 05, 2023 3.840 4.020 3.840 4.000 542,524 +0.19(+4.99%)
May 04, 2023 3.730 3.880 3.710 3.810 426,937 +0.08(+2.28%)
May 03, 2023 3.700 3.870 3.650 3.725 691,430 +0.02(+0.40%)
May 02, 2023 3.810 3.840 3.695 3.710 786,067 -0.16(-4.13%)
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.