• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Vuzix Corp (NQ: VUZI )

    0.9276 -0.1524 (-14.11%)
    Streaming Delayed Price Updated: 1:26 PM EST, Nov 15, 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 (%)
    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%)
    Nov 01, 2024 1.160 1.230 1.160 1.220 330,654 +0.05(+4.27%)
    Oct 31, 2024 1.200 1.210 1.100 1.170 1,059,477 -0.06(-4.88%)
    Oct 30, 2024 1.150 1.300 1.150 1.230 1,101,061 +0.06(+5.13%)
    Oct 29, 2024 1.290 1.290 1.170 1.170 1,067,506 -0.13(-10.00%)
    Oct 28, 2024 1.290 1.350 1.281 1.300 457,723 +0.00(+0.00%)
    Oct 25, 2024 1.350 1.350 1.280 1.300 661,357 -0.04(-2.99%)
    Oct 24, 2024 1.320 1.430 1.280 1.340 1,727,841 +0.03(+2.29%)
    Oct 23, 2024 1.330 1.380 1.260 1.310 1,559,747 +0.01(+0.77%)
    Oct 22, 2024 1.270 1.319 1.260 1.300 315,279 +0.01(+0.78%)
    Oct 21, 2024 1.300 1.330 1.230 1.290 524,777 -0.01(-0.77%)
    Oct 18, 2024 1.310 1.390 1.300 1.300 588,467 -0.01(-0.76%)
    Oct 17, 2024 1.370 1.370 1.290 1.310 436,260 -0.06(-4.38%)
    Oct 16, 2024 1.370 1.400 1.320 1.370 662,719 -0.02(-1.44%)
    Oct 15, 2024 1.440 1.500 1.370 1.390 748,394 -0.08(-5.44%)
    Oct 14, 2024 1.350 1.480 1.330 1.470 926,496 +0.11(+8.09%)
    Oct 11, 2024 1.360 1.420 1.330 1.360 594,540 -0.03(-2.16%)
    Oct 10, 2024 1.350 1.470 1.250 1.390 2,255,673 +0.07(+5.30%)
    Oct 09, 2024 1.240 1.370 1.240 1.320 2,065,380 +0.11(+9.09%)
    Oct 08, 2024 1.180 1.220 1.140 1.210 503,940 +0.00(+0.00%)
    Oct 07, 2024 1.150 1.210 1.141 1.210 520,264 +0.04(+3.42%)
    Oct 04, 2024 1.150 1.180 1.120 1.170 567,650 +0.03(+2.63%)
    Oct 03, 2024 1.100 1.150 1.070 1.140 431,306 +0.05(+4.59%)
    Oct 02, 2024 1.100 1.160 1.081 1.090 874,644 -0.02(-1.80%)
    Oct 01, 2024 1.160 1.170 1.060 1.110 739,570 -0.06(-5.13%)
    Sep 30, 2024 1.200 1.250 1.131 1.170 521,014 +0.01(+0.86%)
    Sep 27, 2024 1.130 1.220 1.110 1.160 1,248,086 +0.01(+0.87%)
    Sep 26, 2024 1.070 1.170 1.030 1.150 1,064,537 +0.11(+10.58%)
    Sep 25, 2024 1.030 1.140 1.030 1.040 2,289,286 +0.04(+4.00%)
    Sep 24, 2024 0.9400 1.030 0.9400 1.000 513,116 +0.07(+7.40%)
    Sep 23, 2024 0.9700 0.9768 0.9200 0.9311 485,612 -0.03(-3.01%)
    Sep 20, 2024 1.010 1.020 0.9424 0.9600 936,098 -0.07(-6.80%)
    Sep 19, 2024 1.090 1.100 0.9834 1.030 1,022,961 -0.05(-4.63%)
    Sep 18, 2024 1.080 1.110 1.070 1.080 475,798 -0.01(-0.92%)
    Sep 17, 2024 1.120 1.120 1.050 1.090 916,555 -0.02(-1.80%)
    Sep 16, 2024 1.100 1.190 1.050 1.110 2,500,073 +0.09(+8.82%)
    Sep 13, 2024 1.030 1.090 1.000 1.020 1,023,017 -0.02(-1.92%)
    Sep 12, 2024 0.9487 1.055 0.9355 1.040 747,263 +0.08(+8.65%)
    Sep 11, 2024 0.9600 0.9681 0.9301 0.9572 232,820 +0.01(+0.66%)
    Sep 10, 2024 0.9201 0.9699 0.8734 0.9509 972,549 +0.03(+3.36%)
    Sep 09, 2024 0.9900 1.010 0.9100 0.9200 672,253 -0.06(-5.68%)
    Sep 06, 2024 0.9600 1.020 0.9400 0.9754 911,684 -0.00(-0.47%)
    Sep 05, 2024 0.9100 1.020 0.9100 0.9800 1,825,815 +0.05(+5.38%)
    Sep 04, 2024 0.9100 0.9578 0.8855 0.9300 1,544,232 +0.02(+2.51%)
    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.