Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Vuzix Corp
(NQ:
VUZI
)
1.420
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2018
5.990
6.135
5.940
6.080
180,724
+0.17(+2.88%)
Oct 30, 2018
5.980
6.230
5.800
5.910
283,708
-0.11(-1.83%)
Oct 29, 2018
6.090
6.200
5.890
6.020
232,932
-0.01(-0.17%)
Oct 26, 2018
5.920
6.200
5.620
6.030
511,700
-0.03(-0.50%)
Oct 25, 2018
5.990
6.242
5.932
6.060
310,849
+0.06(+1.00%)
Oct 24, 2018
6.220
6.400
5.960
6.000
248,603
-0.23(-3.69%)
Oct 23, 2018
6.260
6.350
6.070
6.230
310,954
-0.10(-1.58%)
Oct 22, 2018
6.200
6.400
6.150
6.330
216,458
+0.14(+2.26%)
Oct 19, 2018
6.480
6.560
6.080
6.190
257,300
-0.30(-4.62%)
Oct 18, 2018
6.470
6.600
6.230
6.490
196,781
+0.01(+0.15%)
Oct 17, 2018
6.220
6.540
6.040
6.480
255,345
+0.25(+4.01%)
Oct 16, 2018
5.930
6.260
5.622
6.230
546,385
+0.33(+5.59%)
Oct 15, 2018
6.200
6.231
5.780
5.900
447,859
-0.30(-4.84%)
Oct 12, 2018
6.510
6.630
6.150
6.200
359,500
-0.23(-3.58%)
Oct 11, 2018
6.250
6.800
6.250
6.430
347,013
+0.11(+1.74%)
Oct 10, 2018
6.970
7.100
6.220
6.320
482,090
-0.64(-9.20%)
Oct 09, 2018
7.000
7.300
6.760
6.960
870,362
+0.07(+1.02%)
Oct 08, 2018
6.510
6.925
6.470
6.890
340,684
+0.31(+4.71%)
Oct 05, 2018
6.200
6.620
6.200
6.580
287,300
+0.35(+5.62%)
Oct 04, 2018
6.520
6.530
6.200
6.230
240,076
-0.29(-4.45%)
Oct 03, 2018
6.230
6.650
6.230
6.520
128,776
+0.29(+4.65%)
Oct 02, 2018
6.400
6.490
6.200
6.230
136,813
-0.16(-2.50%)
Oct 01, 2018
6.410
6.550
6.300
6.390
158,921
-0.16(-2.44%)
Sep 28, 2018
6.200
6.550
6.200
6.550
326,900
+0.25(+3.97%)
Sep 27, 2018
6.600
6.717
6.200
6.300
211,772
-0.25(-3.82%)
Sep 26, 2018
6.800
6.800
6.500
6.550
132,486
-0.25(-3.68%)
Sep 25, 2018
6.600
6.900
6.550
6.800
242,642
+0.20(+3.03%)
Sep 24, 2018
6.250
6.700
6.100
6.600
244,220
+0.30(+4.76%)
Sep 21, 2018
6.850
7.130
6.200
6.300
894,700
-0.55(-8.03%)
Sep 20, 2018
6.150
6.950
6.100
6.850
535,562
+0.65(+10.48%)
Sep 19, 2018
5.950
6.300
5.900
6.200
151,409
+0.25(+4.20%)
Sep 18, 2018
5.800
6.120
5.800
5.950
182,397
+0.10(+1.71%)
Sep 17, 2018
5.900
5.995
5.750
5.850
110,778
+0.00(+0.00%)
Sep 14, 2018
5.950
6.000
5.850
5.850
117,300
-0.10(-1.68%)
Sep 13, 2018
5.850
6.350
5.850
5.950
239,706
+0.05(+0.85%)
Sep 12, 2018
5.950
5.990
5.750
5.900
218,017
-0.10(-1.67%)
Sep 11, 2018
6.100
6.200
6.000
6.000
143,209
-0.15(-2.44%)
Sep 10, 2018
6.350
6.400
5.850
6.150
319,750
-0.25(-3.91%)
Sep 07, 2018
6.500
6.700
6.350
6.400
241,200
-0.05(-0.78%)
Sep 06, 2018
6.400
6.600
6.350
6.450
94,815
+0.00(+0.00%)
Sep 05, 2018
6.350
6.550
6.250
6.450
161,847
+0.05(+0.78%)
Sep 04, 2018
6.450
6.500
6.350
6.400
121,137
-0.10(-1.54%)
Aug 31, 2018
6.500
6.500
6.500
0
+0.15(+2.36%)
Aug 30, 2018
6.300
6.500
6.300
6.350
167,258
-0.05(-0.78%)
Aug 29, 2018
6.250
6.425
6.250
6.400
207,567
+0.15(+2.40%)
Aug 28, 2018
6.500
6.500
6.250
6.250
211,906
-0.20(-3.10%)
Aug 27, 2018
6.350
6.500
6.250
6.450
149,518
+0.05(+0.78%)
Aug 24, 2018
6.650
6.650
6.350
6.400
118,800
-0.20(-3.03%)
Aug 23, 2018
6.400
6.750
6.368
6.600
179,071
+0.20(+3.12%)
Aug 22, 2018
6.200
6.500
6.150
6.400
237,698
+0.15(+2.40%)
Aug 21, 2018
6.150
6.350
6.150
6.250
217,376
+0.10(+1.63%)
Aug 20, 2018
6.250
6.300
6.100
6.150
77,285
-0.10(-1.60%)
Aug 17, 2018
6.200
6.400
6.200
6.250
131,000
+0.00(+0.00%)
Aug 16, 2018
5.950
6.300
5.950
6.250
218,948
+0.30(+5.04%)
Aug 15, 2018
6.300
6.320
5.875
5.950
358,111
-0.35(-5.56%)
Aug 14, 2018
6.550
6.550
6.300
6.300
152,578
-0.30(-4.55%)
Aug 13, 2018
6.600
6.650
6.400
6.600
219,156
+0.00(+0.00%)
Aug 10, 2018
7.250
7.350
6.500
6.600
378,200
-0.20(-2.94%)
Aug 09, 2018
6.250
6.900
6.250
6.800
453,882
+0.60(+9.68%)
Aug 08, 2018
6.300
6.350
6.150
6.200
131,612
-0.15(-2.36%)
Aug 07, 2018
6.400
6.595
6.332
6.350
151,239
-0.05(-0.78%)
Aug 06, 2018
6.250
6.450
6.250
6.400
95,373
+0.10(+1.59%)
Aug 03, 2018
6.400
6.450
6.250
6.300
143,800
-0.05(-0.79%)
Aug 02, 2018
6.100
6.450
6.100
6.350
166,922
+0.15(+2.42%)
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
.