$5.62 +0.15 (%) Vuzix Corporation - NASDAQ

Jul. 28, 2015 | 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
7/28/20155.505.805.475.6273,094
7/27/20155.645.755.415.4799,765
7/24/20155.996.105.655.70120,147
7/23/20156.106.145.996.0043,529
7/22/20156.116.256.106.1332,735
7/21/20156.076.286.076.1768,905
7/20/20156.226.326.076.1447,892
7/17/20156.406.446.066.2063,284
7/16/20156.476.616.386.40104,902
7/15/20156.326.646.316.49100,624
7/14/20156.256.396.256.3237,507
7/13/20156.286.486.256.34112,628
7/10/20156.296.496.106.3274,907
7/9/20156.406.495.946.26158,083
7/8/20156.686.686.276.3496,291
7/7/20156.816.986.606.67177,362
7/6/20156.756.856.416.84178,180
7/2/20156.496.646.156.63115,064
7/1/20156.196.456.116.40137,944
6/30/20156.176.445.935.99170,009
6/29/20156.556.686.276.28111,860
6/26/20156.706.996.126.94324,494
6/25/20156.907.096.796.8861,339
6/24/20157.147.146.676.83142,703
6/23/20156.807.346.807.12167,666
6/22/20157.307.606.756.83454,531
6/19/20156.377.136.287.07381,405
6/18/20156.506.506.266.2661,650
6/17/20156.556.556.306.4768,888
6/16/20156.666.666.466.55129,702
6/15/20156.046.676.046.67412,533
6/12/20156.186.256.036.2139,647
6/11/20156.206.306.106.2657,720
6/10/20156.196.216.006.1836,547
6/9/20156.056.236.056.1225,989
6/8/20156.196.295.996.0934,736
6/5/20156.166.295.906.2571,562
6/4/20155.876.255.806.2174,968
6/3/20156.006.105.865.9339,660
6/2/20156.006.165.956.0037,846
6/1/20156.006.095.756.0580,325
5/29/20156.006.385.726.01188,548
5/28/20155.855.945.595.9282,121
5/27/20155.735.955.595.8563,524
5/26/20155.605.755.485.7446,930
5/22/20155.705.825.565.6040,995
5/21/20155.825.905.585.6996,576
5/20/20155.906.055.815.8991,429
5/19/20155.706.005.605.8378,818
5/18/20155.625.845.585.8083,836
5/15/20155.495.715.485.5866,014
5/14/20155.665.885.415.50122,047
5/13/20156.306.305.625.79175,215
5/12/20156.166.356.056.1856,155
5/11/20156.026.355.916.3088,321
5/8/20155.946.115.845.9842,898
5/7/20155.826.055.805.9970,861
5/6/20156.186.215.805.8066,632
5/5/20156.376.376.106.1950,005
5/4/20156.326.396.186.3569,329
5/1/20156.436.436.046.2751,652
4/30/20156.386.496.206.4081,464
4/29/20156.436.526.386.4247,639
4/28/20156.476.576.206.4277,219
4/27/20156.276.526.256.43113,189
4/24/20156.216.316.206.2357,489
4/23/20156.256.426.206.21110,386
4/22/20156.086.505.756.21149,496
4/21/20156.036.195.606.17222,414
4/20/20156.296.495.895.99134,326
4/17/20156.406.416.256.36181,078
4/16/20156.466.466.256.2844,902
4/15/20156.356.586.166.35148,308
4/14/20156.626.636.266.29120,601
4/13/20156.496.756.186.53285,844
4/10/20155.806.975.706.74327,815
4/9/20155.705.795.585.7155,389
4/8/20155.575.785.555.5558,541
4/7/20155.895.895.405.6161,547
4/6/20155.855.945.545.85147,655
4/2/20155.735.995.625.76104,758
4/1/20155.455.705.005.62131,884
3/31/20155.835.855.505.5860,844
3/30/20155.555.845.475.81118,124
3/27/20155.665.905.405.4675,898
3/26/20155.755.985.205.62272,709
3/25/20155.995.995.605.75147,127
3/24/20156.136.175.996.0652,641
3/23/20155.926.155.926.1155,002
3/20/20156.026.155.915.91172,493
3/19/20156.236.345.825.96143,019
3/18/20155.896.305.896.19103,290
3/17/20156.646.645.825.89171,275
3/16/20156.376.506.226.47124,819
3/13/20156.236.406.216.31101,128
3/12/20156.006.306.006.2061,532
3/11/20156.156.246.006.0194,163
3/10/20156.016.406.006.1045,911
3/9/20155.866.195.866.0146,698
3/6/20156.206.205.925.9532,755
  • Showing 1-100 of 128 items
  • 1
  • 2
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!