$4.78 +0.01 (%) Vuzix Corporation - NASDAQ

Apr. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VUZI historical data

Date Open High Low Close Volume
4/28/20164.755.004.754.7864,912
4/27/20164.824.964.724.7763,477
4/26/20164.934.944.694.83158,099
4/25/20164.725.004.725.00108,049
4/22/20164.884.904.314.72294,775
4/21/20165.105.104.854.92185,095
4/20/20165.115.175.055.0867,113
4/19/20165.305.305.075.1868,520
4/18/20165.405.635.165.1793,845
4/15/20165.515.705.305.30153,038
4/14/20165.135.285.095.2385,188
4/13/20165.135.295.135.1579,220
4/12/20165.355.355.165.2367,306
4/11/20165.125.395.055.33125,713
4/8/20165.275.275.025.10144,757
4/7/20165.505.525.215.26103,142
4/6/20165.555.575.355.5180,196
4/5/20165.755.755.515.5562,018
4/4/20165.525.685.425.6367,247
4/1/20165.305.525.305.4586,861
3/31/20165.245.595.205.33279,602
3/30/20165.966.055.755.85118,127
3/29/20166.096.235.896.02193,513
3/28/20165.906.205.826.08170,589
3/24/20165.715.845.605.8239,436
3/23/20165.525.845.475.70120,551
3/22/20165.415.625.365.5269,836
3/21/20165.525.565.365.4974,243
3/18/20165.515.645.375.59104,858
3/17/20165.805.945.455.46124,398
3/16/20165.825.935.765.8076,767
3/15/20165.955.955.645.75204,215
3/14/20166.206.536.206.21183,107
3/11/20166.146.346.066.1791,576
3/10/20166.226.495.836.02122,926
3/9/20166.236.846.056.30391,041
3/8/20165.936.275.606.12260,768
3/7/20165.896.035.736.0381,659
3/4/20166.076.255.985.9990,445
3/3/20165.806.195.736.05137,594
3/2/20165.745.805.615.7655,319
3/1/20165.705.825.535.7472,392
2/29/20165.505.805.505.6874,785
2/26/20165.465.555.425.5426,758
2/25/20165.375.445.105.4265,009
2/24/20165.435.595.105.37109,136
2/23/20165.855.895.365.4971,011
2/22/20165.776.125.655.84106,280
2/19/20165.525.735.515.6663,152
2/18/20165.765.765.355.5076,589
2/17/20165.565.755.565.7067,722
2/16/20165.415.555.275.5586,978
2/12/20165.305.545.075.2044,848
2/11/20165.245.335.105.18110,838
2/10/20165.155.545.155.3686,278
2/9/20165.155.325.105.1461,620
2/8/20165.455.455.155.1679,303
2/5/20165.705.725.465.6043,372
2/4/20165.435.775.405.7157,405
2/3/20165.155.555.155.4488,929
2/2/20165.105.294.945.14219,888
2/1/20165.795.795.045.19180,298
1/29/20165.445.755.445.71140,950
1/28/20165.805.805.405.48112,061
1/27/20165.525.995.405.68179,473
1/26/20165.255.605.205.56130,106
1/25/20165.385.395.045.2594,559
1/22/20165.605.775.215.38142,448
1/21/20165.235.825.045.58228,546
1/20/20165.065.294.855.23188,683
1/19/20165.025.404.915.17231,840
1/15/20165.125.204.955.00191,898
1/14/20166.006.015.025.28286,325
1/13/20165.465.615.065.20287,131
1/12/20165.285.384.605.34539,372
1/11/20165.855.894.925.04603,870
1/8/20166.346.395.605.78359,812
1/7/20166.336.866.026.19490,675
1/6/20166.157.126.156.89660,074
1/5/20167.908.016.056.12976,743
1/4/20167.327.857.117.81387,041
12/31/20158.498.517.507.59840,475
12/30/20157.348.567.198.511,532,868
12/29/20156.687.296.627.19535,798
12/28/20156.536.676.456.59158,958
12/24/20156.606.606.356.5068,609
12/23/20156.606.636.456.4877,470
12/22/20156.586.636.336.52113,379
12/21/20156.456.536.166.52100,060
12/18/20156.176.546.016.32172,522
12/17/20156.206.356.046.26129,326
12/16/20156.236.296.096.2691,638
12/15/20156.256.456.156.1889,006
12/14/20156.196.305.906.17141,974
12/11/20156.256.456.056.05111,790
12/10/20156.746.896.296.30149,831
12/9/20156.607.006.306.54378,630
12/8/20156.286.686.236.4391,551
12/7/20156.296.696.166.40174,493
12/4/20156.306.346.056.2663,400
  • Showing 1-100 of 318 items
  • 1
  • 2
  • 3
  • 4
  • >>
Trading Center