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 (%)
Nov 30, 2018
5.810
5.830
5.470
5.540
313,500
-0.29(-4.97%)
Nov 29, 2018
5.830
5.990
5.786
5.830
138,491
+0.00(+0.00%)
Nov 28, 2018
5.650
5.870
5.620
5.830
177,790
+0.17(+3.00%)
Nov 27, 2018
5.780
5.780
5.650
5.660
89,674
-0.14(-2.41%)
Nov 26, 2018
5.640
5.930
5.640
5.800
149,119
+0.19(+3.39%)
Nov 23, 2018
5.600
5.800
5.600
5.610
71,600
-0.01(-0.18%)
Nov 21, 2018
5.620
5.620
5.620
0
+0.21(+3.88%)
Nov 20, 2018
5.720
5.850
5.390
5.410
283,582
-0.35(-6.08%)
Nov 19, 2018
6.000
6.082
5.710
5.760
228,503
-0.26(-4.32%)
Nov 16, 2018
6.000
6.100
5.800
6.020
139,400
-0.08(-1.31%)
Nov 15, 2018
5.830
6.195
5.750
6.100
234,591
+0.27(+4.63%)
Nov 14, 2018
5.910
5.940
5.730
5.830
132,479
-0.02(-0.34%)
Nov 13, 2018
5.870
5.992
5.730
5.850
181,609
-0.01(-0.17%)
Nov 12, 2018
5.990
6.090
5.670
5.860
285,359
-0.19(-3.14%)
Nov 09, 2018
6.160
6.200
5.840
6.050
313,900
-0.09(-1.47%)
Nov 08, 2018
6.440
6.590
6.080
6.140
294,838
-0.29(-4.51%)
Nov 07, 2018
6.020
6.555
5.954
6.430
348,788
+0.41(+6.81%)
Nov 06, 2018
5.960
6.070
5.880
6.020
100,268
+0.04(+0.67%)
Nov 05, 2018
6.030
6.080
5.860
5.980
162,250
-0.11(-1.81%)
Nov 02, 2018
6.060
6.170
5.950
6.090
174,500
+0.01(+0.16%)
Nov 01, 2018
6.100
6.330
5.970
6.080
343,774
+0.00(+0.00%)
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%)
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
.