ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Vuzix Corporation - Common Stock (NQ:VUZI)

2.400 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 2.400 2.455 2.350 2.400 411,747 +0.00(+0.00%)
Apr 09, 2026 2.430 2.460 2.390 2.400 294,402 -0.04(-1.64%)
Apr 08, 2026 2.500 2.500 2.415 2.440 656,653 +0.09(+3.83%)
Apr 07, 2026 2.450 2.490 2.300 2.350 1,007,684 -0.15(-6.00%)
Apr 06, 2026 2.390 2.535 2.375 2.500 1,014,134 +0.14(+5.93%)
Apr 02, 2026 2.220 2.380 2.210 2.360 641,396 +0.01(+0.43%)
Apr 01, 2026 2.350 2.447 2.335 2.350 673,722 +0.04(+1.73%)
Mar 31, 2026 2.130 2.320 2.130 2.310 1,011,659 +0.24(+11.59%)
Mar 30, 2026 2.200 2.230 2.035 2.070 593,593 -0.10(-4.61%)
Mar 27, 2026 2.230 2.295 2.160 2.170 623,567 -0.08(-3.56%)
Mar 26, 2026 2.370 2.470 2.230 2.250 1,045,519 -0.17(-7.22%)
Mar 25, 2026 2.460 2.470 2.370 2.425 561,514 -0.02(-0.61%)
Mar 24, 2026 2.360 2.485 2.360 2.440 702,191 +0.03(+1.24%)
Mar 23, 2026 2.340 2.490 2.317 2.410 1,315,225 +0.15(+6.64%)
Mar 20, 2026 2.160 2.345 2.150 2.260 1,515,608 +0.07(+3.20%)
Mar 19, 2026 2.000 2.205 1.970 2.190 1,135,530 +0.16(+7.88%)
Mar 18, 2026 2.130 2.140 2.000 2.030 1,283,985 -0.10(-4.69%)
Mar 17, 2026 2.120 2.170 2.061 2.130 1,527,289 +0.02(+0.95%)
Mar 16, 2026 2.250 2.330 2.100 2.110 1,294,677 -0.08(-3.65%)
Mar 13, 2026 2.560 2.610 2.160 2.190 2,212,075 -0.36(-14.12%)
Mar 12, 2026 2.570 2.640 2.520 2.550 801,640 -0.04(-1.54%)
Mar 11, 2026 2.590 2.620 2.535 2.590 570,391 +0.04(+1.57%)
Mar 10, 2026 2.620 2.690 2.530 2.550 593,306 -0.04(-1.54%)
Mar 09, 2026 2.500 2.640 2.410 2.590 937,045 +0.04(+1.57%)
Mar 06, 2026 2.580 2.600 2.520 2.550 633,245 -0.06(-2.30%)
Mar 05, 2026 2.690 2.690 2.560 2.610 722,597 -0.06(-2.25%)
Mar 04, 2026 2.670 2.750 2.660 2.670 644,774 +0.04(+1.52%)
Mar 03, 2026 2.700 2.700 2.520 2.630 892,778 -0.17(-6.07%)
Mar 02, 2026 2.750 2.860 2.720 2.800 1,015,993 -0.09(-3.11%)
Feb 27, 2026 2.970 3.010 2.890 2.890 637,604 -0.19(-6.17%)
Feb 26, 2026 3.020 3.120 2.945 3.080 824,488 +0.06(+1.99%)
Feb 25, 2026 3.080 3.170 3.000 3.020 2,774,722 -0.06(-1.95%)
Feb 24, 2026 2.740 3.160 2.730 3.080 1,887,158 +0.36(+13.24%)
Feb 23, 2026 2.710 2.790 2.643 2.720 711,892 -0.04(-1.45%)
Feb 20, 2026 2.820 2.930 2.750 2.760 1,129,007 -0.07(-2.47%)
Feb 19, 2026 2.580 2.849 2.560 2.830 1,307,230 +0.25(+9.69%)
Feb 18, 2026 2.650 2.740 2.550 2.580 820,361 -0.06(-2.27%)
Feb 17, 2026 2.540 2.720 2.480 2.640 782,067 +0.11(+4.35%)
Feb 13, 2026 2.500 2.600 2.470 2.530 609,859 +0.06(+2.43%)
Feb 12, 2026 2.570 2.610 2.460 2.470 673,635 -0.08(-3.14%)
Feb 11, 2026 2.690 2.700 2.495 2.550 694,345 -0.10(-3.77%)
Feb 10, 2026 2.650 2.749 2.610 2.650 808,801 +0.02(+0.76%)
Feb 09, 2026 2.510 2.665 2.429 2.630 813,993 +0.12(+4.78%)
Feb 06, 2026 2.340 2.520 2.340 2.510 1,149,792 +0.22(+9.61%)
Feb 05, 2026 2.410 2.440 2.265 2.290 1,399,715 -0.19(-7.66%)
Feb 04, 2026 2.670 2.670 2.390 2.480 1,775,410 -0.10(-3.88%)
Feb 03, 2026 2.560 2.600 2.445 2.580 852,888 +0.08(+3.20%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.