$7.30 -0.20 (%) Vuzix Corporation - NASDAQ

Dec. 8, 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
12/8/20167.507.607.157.30394,500
12/7/20167.757.857.507.50298,961
12/6/20167.857.907.607.80210,706
12/5/20168.158.257.607.60431,154
12/2/20168.208.308.158.30166,822
12/1/20168.058.208.008.15205,302
11/30/20168.408.508.008.00373,936
11/29/20167.908.607.768.15702,155
11/28/20168.358.708.358.55289,213
11/25/20168.458.507.958.30231,053
11/23/20167.958.657.508.40854,467
11/22/20167.408.007.377.90356,170
11/21/20167.507.507.207.45288,334
11/18/20166.957.206.807.15254,223
11/17/20167.007.656.606.751,194,640
11/16/20168.158.308.008.20503,652
11/15/20167.608.257.408.05528,941
11/14/20167.357.957.157.40432,681
11/11/20167.208.007.017.75614,566
11/10/20166.807.156.656.95310,492
11/9/20165.906.805.806.65314,762
11/8/20166.256.406.156.15131,895
11/7/20165.856.455.756.15391,041
11/4/20166.556.605.855.85536,081
11/3/20167.007.006.456.55427,883
11/2/20166.957.056.856.95162,942
11/1/20167.507.506.856.95211,509
10/31/20167.157.507.007.30282,310
10/28/20167.207.636.757.00509,363
10/27/20167.407.406.956.95230,613
10/26/20167.007.507.007.40154,746
10/25/20166.857.456.807.15316,672
10/24/20167.307.506.406.85685,608
10/21/20167.457.557.257.35244,390
10/20/20167.607.707.457.45102,724
10/19/20167.557.807.507.65146,295
10/18/20167.507.757.507.55164,110
10/17/20167.757.757.407.50199,349
10/14/20167.657.787.557.61173,797
10/13/20167.807.907.557.60203,896
10/12/20168.158.427.847.90209,306
10/11/20168.268.498.088.19183,402
10/10/20168.008.408.008.12247,415
10/7/20168.268.427.637.97449,192
10/6/20168.698.788.278.32216,522
10/5/20168.618.758.568.75212,355
10/4/20168.559.008.558.72204,336
10/3/20168.808.888.238.65383,735
9/30/20169.009.018.608.86383,061
9/29/20169.339.419.109.12307,026
9/28/20169.409.509.149.44438,932
9/27/20168.929.288.929.24324,292
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
  • Showing 1-100 of 474 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center