$5.25 +0.11 (%) Vuzix Corporation - NASDAQ

Feb. 10, 2016 | 09:36 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VUZI historical data

Date Open High Low Close Volume
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
12/3/20156.606.706.156.34244,175
12/2/20156.256.846.216.63333,250
12/1/20156.006.245.966.2196,308
11/30/20155.976.205.836.01135,308
11/27/20155.755.955.675.8956,279
11/25/20156.086.145.765.8397,685
11/24/20155.916.145.706.05153,760
11/23/20156.166.255.796.00221,959
11/20/20156.226.255.906.13137,174
11/19/20155.996.305.656.16381,558
11/18/20155.585.995.235.93436,013
11/17/20154.875.514.815.50235,119
11/16/20154.835.074.774.90101,823
11/13/20155.175.204.854.8799,596
11/12/20154.925.094.824.9398,052
11/11/20154.544.974.544.90115,883
11/10/20154.714.764.504.54131,012
11/9/20155.075.074.654.7377,370
11/6/20154.905.174.855.0849,387
11/5/20155.065.064.924.9621,447
11/4/20155.005.104.995.0628,744
11/3/20155.105.125.015.0129,537
11/2/20155.045.154.905.1259,131
10/30/20155.035.155.035.0732,146
10/29/20155.225.305.015.1164,735
10/28/20154.935.204.835.1898,839
10/27/20154.914.974.854.88121,046
10/26/20154.955.074.824.9350,632
10/23/20154.824.954.704.9347,349
10/22/20154.854.934.684.79105,744
10/21/20154.814.894.754.7772,755
10/20/20155.015.034.764.84117,786
10/19/20155.055.244.945.0676,231
10/16/20155.315.314.925.2067,241
10/15/20155.005.254.965.2177,955
10/14/20155.195.194.985.0030,763
10/13/20155.105.255.015.2126,573
10/12/20155.365.365.105.1530,427
10/9/20155.355.355.165.3026,909
10/8/20155.505.555.125.3553,233
10/7/20155.405.475.255.3365,106
10/6/20154.965.334.935.2351,079
10/5/20154.644.994.584.9288,409
10/2/20154.544.674.434.5971,130
10/1/20154.744.814.414.5687,194
9/30/20154.554.854.514.68118,034
9/29/20154.865.094.424.44134,322
9/28/20155.355.354.814.9467,539
9/25/20155.255.334.695.16400,096
9/24/20154.785.244.765.2375,899
9/23/20154.824.954.724.7845,517
9/22/20154.885.094.754.7890,985
9/21/20155.105.274.864.8884,739
9/18/20154.915.154.725.15119,745
9/17/20154.955.014.904.9146,863
  • Showing 1-100 of 263 items
  • 1
  • 2
  • 3
  • >>
Trading Center