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

Vuzix Corporation - Common Stock (NQ: VUZI )

3.290 -0.410 (-11.08%)
Streaming Delayed Price Updated: 3:12 PM EST, Jan 27, 2025 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 24, 2025 3.700 3.885 3.635 3.700 1,033,695 +0.03(+0.82%)
Jan 23, 2025 3.750 3.900 3.590 3.670 1,591,394 -0.15(-3.93%)
Jan 22, 2025 3.650 3.860 3.520 3.820 1,837,056 +0.17(+4.66%)
Jan 21, 2025 3.090 3.700 3.034 3.650 3,026,808 +0.59(+19.28%)
Jan 17, 2025 3.180 3.320 3.010 3.060 1,313,319 -0.06(-1.92%)
Jan 16, 2025 3.250 3.330 2.950 3.120 1,560,034 -0.06(-1.89%)
Jan 15, 2025 3.110 3.240 3.030 3.180 1,638,941 +0.24(+8.16%)
Jan 14, 2025 3.200 3.360 2.915 2.940 1,758,909 -0.19(-6.07%)
Jan 13, 2025 3.010 3.220 2.860 3.130 3,537,557 -0.28(-8.21%)
Jan 10, 2025 3.950 4.060 3.340 3.410 3,222,557 -0.81(-19.29%)
Jan 08, 2025 4.080 4.250 3.630 4.225 4,280,980 +0.11(+2.80%)
Jan 07, 2025 5.390 5.440 4.049 4.110 5,505,210 -1.15(-21.86%)
Jan 06, 2025 4.670 5.788 4.550 5.260 7,455,119 +0.87(+19.82%)
Jan 03, 2025 4.210 4.395 3.950 4.390 2,536,137 +0.25(+6.04%)
Jan 02, 2025 4.070 4.220 3.945 4.140 2,534,724 +0.20(+5.08%)
Dec 31, 2024 3.940 0 -0.38(-8.80%)
Dec 30, 2024 5.080 5.160 4.260 4.320 3,442,180 -0.93(-17.71%)
Dec 27, 2024 5.260 5.485 5.000 5.250 3,592,062 -0.01(-0.19%)
Dec 26, 2024 4.250 5.355 4.250 5.260 5,259,558 +1.02(+24.06%)
Dec 24, 2024 4.410 4.620 4.150 4.240 1,551,549 -0.26(-5.78%)
Dec 23, 2024 4.500 4.540 4.120 4.500 2,134,876 +0.10(+2.27%)
Dec 20, 2024 3.470 4.490 3.340 4.400 4,325,069 +0.66(+17.49%)
Dec 19, 2024 4.080 4.310 3.580 3.745 3,338,521 -0.00(-0.13%)
Dec 18, 2024 3.920 4.716 3.700 3.750 6,462,488 -0.09(-2.34%)
Dec 17, 2024 3.690 3.970 3.431 3.840 3,033,396 +0.32(+9.09%)
Dec 16, 2024 3.210 3.630 3.050 3.520 2,282,068 +0.36(+11.39%)
Dec 13, 2024 3.310 3.630 3.130 3.160 2,446,977 -0.17(-5.11%)
Dec 12, 2024 3.100 3.350 2.980 3.330 1,715,900 +0.17(+5.38%)
Dec 11, 2024 3.150 3.320 2.960 3.160 2,057,179 +0.07(+2.27%)
Dec 10, 2024 2.820 3.300 2.570 3.090 3,685,904 +0.36(+13.19%)
Dec 09, 2024 2.640 3.000 2.620 2.730 2,347,182 +0.16(+6.23%)
Dec 06, 2024 2.460 2.670 2.360 2.570 1,886,137 +0.11(+4.47%)
Dec 05, 2024 2.620 2.726 2.405 2.460 1,502,701 -0.17(-6.46%)
Dec 04, 2024 2.530 2.645 2.320 2.630 1,603,691 +0.12(+4.78%)
Dec 03, 2024 2.510 2.700 2.390 2.510 2,034,024 -0.02(-0.79%)
Dec 02, 2024 2.590 3.000 2.435 2.530 5,487,138 +0.22(+9.52%)
Nov 29, 2024 2.120 2.490 2.100 2.310 2,196,101 +0.18(+8.45%)
Nov 27, 2024 1.930 2.315 1.930 2.130 2,936,619 +0.16(+8.12%)
Nov 26, 2024 2.380 2.630 1.820 1.970 6,605,909 -0.28(-12.44%)
Nov 25, 2024 1.840 2.270 1.760 2.250 8,366,485 +0.54(+31.58%)
Nov 22, 2024 1.280 1.720 1.270 1.710 5,271,876 +0.41(+31.54%)
Nov 21, 2024 1.120 1.310 1.100 1.300 1,263,113 +0.18(+16.07%)
Nov 20, 2024 1.050 1.130 1.030 1.120 444,320 +0.05(+4.67%)
Nov 19, 2024 1.090 1.100 0.9901 1.070 742,221 -0.02(-1.83%)
Nov 18, 2024 0.9500 1.170 0.9500 1.090 1,922,428 +0.18(+19.50%)
Nov 15, 2024 1.010 1.020 0.8500 0.9121 1,773,567 -0.17(-15.55%)
Nov 14, 2024 1.090 1.130 1.060 1.080 788,861 -0.01(-0.92%)
Nov 13, 2024 1.080 1.100 1.030 1.090 545,086 +0.04(+3.81%)
Nov 12, 2024 1.070 1.080 1.010 1.050 633,156 -0.02(-1.87%)
Nov 11, 2024 1.140 1.150 1.070 1.070 656,327 -0.04(-3.60%)
Nov 08, 2024 1.160 1.160 1.100 1.110 531,033 -0.04(-3.48%)
Nov 07, 2024 1.150 1.200 1.140 1.150 354,937 -0.01(-0.86%)
Nov 06, 2024 1.200 1.200 1.110 1.160 756,558 +0.00(+0.00%)
Nov 05, 2024 1.150 1.190 1.150 1.160 344,440 +0.01(+0.87%)
Nov 04, 2024 1.230 1.230 1.080 1.150 667,566 -0.07(-5.74%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.