$9.24 +0.25 (%) Vuzix Corporation - NASDAQ

Sep. 27, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VUZI historical data

Date Open High Low Close Volume
9/26/20169.089.458.918.99407,841
9/23/20168.759.188.709.16344,090
9/22/20168.748.898.638.78142,051
9/21/20168.568.758.548.74111,891
9/20/20168.778.918.558.58173,559
9/19/20168.548.988.548.67420,689
9/16/20168.718.858.508.50268,822
9/15/20168.528.908.528.82263,056
9/14/20168.679.038.478.59230,397
9/13/20169.159.278.178.70513,838
9/12/20168.939.308.509.28615,591
9/9/20169.699.699.109.20466,286
9/8/20169.099.809.079.69949,176
9/7/20169.009.188.759.10497,477
9/6/20168.789.048.789.00358,342
9/2/20169.009.028.708.81213,996
9/1/20168.909.188.558.92700,040
8/31/20168.688.947.888.851,469,021
8/30/20168.778.778.208.38410,299
8/29/20167.968.757.928.591,179,359
8/26/20167.708.007.597.85391,529
8/25/20167.277.807.237.66305,165
8/24/20167.377.897.257.31545,950
8/23/20167.157.607.077.32449,708
8/22/20167.327.327.097.10219,238
8/19/20167.227.397.147.29156,403
8/18/20167.097.247.077.19259,687
8/17/20167.317.507.107.18266,806
8/16/20167.547.667.327.36276,506
8/15/20167.607.817.057.51657,218
8/12/20167.718.117.667.87485,787
8/11/20167.437.937.407.75368,506
8/10/20167.627.747.267.35333,099
8/9/20167.207.757.117.61337,591
8/8/20167.417.487.207.24342,944
8/5/20167.667.777.357.47403,355
8/4/20168.008.007.657.77168,983
8/3/20167.608.007.587.84293,275
8/2/20167.967.967.507.64439,899
8/1/20168.308.407.557.91499,250
7/29/20168.028.257.968.23389,611
7/28/20168.058.127.838.04385,773
7/27/20168.839.107.528.122,630,208
7/26/20168.858.938.508.86958,637
7/25/20168.429.308.358.942,772,675
7/22/20167.698.357.488.062,045,828
7/21/20167.447.577.147.24340,359
7/20/20167.227.607.137.44904,908
7/19/20167.417.787.137.22643,279
7/18/20168.108.487.127.391,388,649
7/15/20167.238.167.007.971,811,924
7/14/20168.008.086.927.251,106,831
7/13/20167.188.207.107.851,740,515
7/12/20166.907.256.907.09386,157
7/11/20166.317.126.306.80377,213
7/8/20166.386.526.206.35246,365
7/7/20166.586.926.216.40459,668
7/6/20166.206.946.116.661,248,901
7/5/20168.248.246.846.871,057,004
7/1/20167.588.247.588.09904,668
6/30/20166.947.606.947.551,169,777
6/29/20166.306.936.306.91493,484
6/28/20165.836.335.796.24493,149
6/27/20165.755.895.205.85390,969
6/24/20165.805.905.655.76193,705
6/23/20166.376.375.825.85361,721
6/22/20166.246.406.166.28136,768
6/21/20166.506.666.126.20226,138
6/20/20166.936.976.476.50281,995
6/17/20166.646.776.426.70347,526
6/16/20166.506.616.316.57170,452
6/15/20166.666.706.396.50205,252
6/14/20166.736.746.206.61485,221
6/13/20165.816.735.666.64638,346
6/10/20165.866.045.735.8091,874
6/9/20165.986.155.785.8396,014
6/8/20166.056.235.906.05251,514
6/7/20165.946.225.856.04442,724
6/6/20165.755.845.605.7587,165
6/3/20165.795.905.675.69146,871
6/2/20165.895.965.745.81144,914
6/1/20165.926.055.815.90183,134
5/31/20165.835.915.645.90149,000
5/27/20165.795.865.685.8076,223
5/26/20165.866.065.565.77228,752
5/25/20165.815.915.485.87255,661
5/24/20165.565.995.505.75337,828
5/23/20165.185.575.025.48309,208
5/20/20165.325.325.065.2074,788
5/19/20165.295.455.185.2588,102
5/18/20165.215.335.145.2877,615
5/17/20165.145.474.805.20236,903
5/16/20165.355.355.015.06191,715
5/13/20164.525.024.304.90223,044
5/12/20164.484.954.374.78109,546
5/11/20164.324.504.304.48101,677
5/10/20164.434.584.304.32146,649
5/9/20164.554.604.314.45164,228
5/6/20164.704.754.514.5960,056
5/5/20164.714.754.644.6656,026
  • Showing 1-100 of 422 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center