$5.99 -0.37 (%) Vuzix Corporation - NASDAQ

Apr. 20, 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
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
3/5/20156.326.496.006.00132,667
3/4/20156.506.506.106.3897,109
3/3/20155.826.315.805.9377,116
3/2/20156.336.645.986.05161,706
2/27/20155.856.385.856.33148,425
2/26/20156.136.135.685.8982,365
2/25/20156.006.085.305.90338,084
2/24/20156.506.556.006.02200,510
2/23/20156.857.036.506.5189,911
2/20/20157.007.446.806.8096,997
2/19/20157.107.326.957.0575,389
2/18/20157.117.186.757.00101,277
2/17/20156.807.106.707.0196,626
2/13/20156.856.956.646.7237,476
2/12/20156.736.906.736.8093,234
2/11/20156.856.996.736.8130,740
2/10/20156.946.956.686.8358,508
2/9/20156.797.006.656.8961,433
2/6/20156.606.856.556.7072,491
2/5/20156.716.776.556.6349,277
2/4/20157.007.066.606.7849,000
2/3/20157.087.216.546.9567,265
2/2/20157.197.196.957.0969,876
1/30/20157.057.056.547.00105,911
1/29/20156.506.806.256.77139,883
1/28/20157.507.556.206.50433,399
1/27/20157.257.456.967.20514,060
1/26/20156.767.046.307.00543,912
Trading Center