Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Vuzix Corp
(NQ:
VUZI
)
1.090
-0.020 (-1.80%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 2, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 02, 2024
1.100
1.160
1.081
1.090
874,644
-0.02(-1.80%)
Oct 01, 2024
1.160
1.170
1.060
1.110
739,570
-0.06(-5.13%)
Sep 30, 2024
1.200
1.250
1.131
1.170
521,014
+0.01(+0.86%)
Sep 27, 2024
1.130
1.220
1.110
1.160
1,248,086
+0.01(+0.87%)
Sep 26, 2024
1.070
1.170
1.030
1.150
1,064,537
+0.11(+10.58%)
Sep 25, 2024
1.030
1.140
1.030
1.040
2,289,286
+0.04(+4.00%)
Sep 24, 2024
0.9400
1.030
0.9400
1.000
513,116
+0.07(+7.40%)
Sep 23, 2024
0.9700
0.9768
0.9200
0.9311
485,612
-0.03(-3.01%)
Sep 20, 2024
1.010
1.020
0.9424
0.9600
936,098
-0.07(-6.80%)
Sep 19, 2024
1.090
1.100
0.9834
1.030
1,022,961
-0.05(-4.63%)
Sep 18, 2024
1.080
1.110
1.070
1.080
475,798
-0.01(-0.92%)
Sep 17, 2024
1.120
1.120
1.050
1.090
916,555
-0.02(-1.80%)
Sep 16, 2024
1.100
1.190
1.050
1.110
2,500,073
+0.09(+8.82%)
Sep 13, 2024
1.030
1.090
1.000
1.020
1,023,017
-0.02(-1.92%)
Sep 12, 2024
0.9487
1.055
0.9355
1.040
747,263
+0.08(+8.65%)
Sep 11, 2024
0.9600
0.9681
0.9301
0.9572
232,820
+0.01(+0.66%)
Sep 10, 2024
0.9201
0.9699
0.8734
0.9509
972,549
+0.03(+3.36%)
Sep 09, 2024
0.9900
1.010
0.9100
0.9200
672,253
-0.06(-5.68%)
Sep 06, 2024
0.9600
1.020
0.9400
0.9754
911,684
-0.00(-0.47%)
Sep 05, 2024
0.9100
1.020
0.9100
0.9800
1,825,815
+0.05(+5.38%)
Sep 04, 2024
0.9100
0.9578
0.8855
0.9300
1,544,232
+0.02(+2.51%)
Sep 03, 2024
1.060
1.320
0.8765
0.9072
16,054,217
+0.04(+5.12%)
Aug 30, 2024
0.8700
0.8900
0.8311
0.8630
510,567
-0.01(-1.37%)
Aug 29, 2024
0.8500
0.8900
0.8500
0.8750
259,301
+0.03(+2.94%)
Aug 28, 2024
0.8610
0.8638
0.8345
0.8500
392,553
-0.01(-1.16%)
Aug 27, 2024
0.8600
0.8900
0.8400
0.8600
649,336
-0.00(-0.56%)
Aug 26, 2024
0.9000
0.9045
0.8592
0.8648
468,784
-0.03(-3.64%)
Aug 23, 2024
0.9000
0.9187
0.8804
0.8975
500,454
+0.01(+0.72%)
Aug 22, 2024
0.9079
0.9300
0.8800
0.8911
448,674
+0.00(+0.21%)
Aug 21, 2024
0.9000
0.9024
0.8700
0.8892
430,995
+0.01(+1.05%)
Aug 20, 2024
0.9200
0.9498
0.8800
0.8800
946,958
-0.04(-4.29%)
Aug 19, 2024
0.8800
0.9259
0.8760
0.9194
1,241,078
+0.05(+5.64%)
Aug 16, 2024
0.8900
0.8980
0.8600
0.8703
632,622
+0.01(+1.32%)
Aug 15, 2024
0.8600
0.8900
0.8301
0.8590
2,289,264
-0.09(-9.58%)
Aug 14, 2024
1.000
1.010
0.9400
0.9500
1,265,874
-0.04(-4.09%)
Aug 13, 2024
1.050
1.069
0.9600
0.9905
1,731,570
-0.06(-5.67%)
Aug 12, 2024
1.090
1.120
1.040
1.050
1,134,488
+0.01(+0.96%)
Aug 09, 2024
1.060
1.080
1.010
1.040
685,067
+0.04(+4.00%)
Aug 08, 2024
1.030
1.040
1.000
1.000
548,343
-0.03(-2.91%)
Aug 07, 2024
1.100
1.110
1.020
1.030
402,054
+0.00(+0.00%)
Aug 06, 2024
1.050
1.070
1.000
1.030
440,745
-0.04(-4.19%)
Aug 05, 2024
1.050
1.116
1.010
1.075
602,317
-0.05(-4.87%)
Aug 02, 2024
1.170
1.193
1.090
1.130
733,847
-0.06(-5.04%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.