ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

VUZI Vuzix Corporation

1.22
-0.11 (-8.27%)
Mar 28 2024 - Closed
Delayed by 15 minutes

VUZI Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 1.21 -0.12 -9.02% 1.23 1.28 1.1798 1,540,249
Mar 27 2024 1.33 0.08 6.40% 1.27 1.34 1.25 656,816
Mar 26 2024 1.25 0.01 0.81% 1.26 1.3025 1.245 651,170
Mar 25 2024 1.24 -0.10 -7.46% 1.34 1.355 1.225 836,720
Mar 22 2024 1.34 -0.02 -1.47% 1.36 1.3795 1.33 341,042
Mar 21 2024 1.36 0.02 1.49% 1.39 1.43 1.32 512,235
Mar 20 2024 1.34 0.05 3.88% 1.28 1.37 1.26 722,751
Mar 19 2024 1.29 -0.04 -3.01% 1.30 1.37 1.29 549,212
Mar 18 2024 1.33 -0.06 -3.97% 1.40 1.40 1.32 464,505
Mar 15 2024 1.385 0.11 8.20% 1.29 1.39 1.28 976,314
Mar 14 2024 1.28 -0.12 -8.57% 1.40 1.40 1.273 773,134
Mar 13 2024 1.40 -0.03 -2.10% 1.43 1.47 1.36 468,748
Mar 12 2024 1.43 -0.06 -3.70% 1.49 1.50 1.42 519,600
Mar 11 2024 1.485 0.01 0.34% 1.47 1.5693 1.47 572,538
Mar 08 2024 1.48 -0.03 -1.99% 1.50 1.60 1.48 905,470
Mar 07 2024 1.51 -0.03 -1.95% 1.55 1.55 1.49 499,969
Mar 06 2024 1.54 0.04 2.67% 1.51 1.60 1.51 548,565
Mar 05 2024 1.50 -0.08 -5.06% 1.59 1.615 1.48 1,005,731
Mar 04 2024 1.58 -0.15 -8.67% 1.73 1.7463 1.58 814,984
Mar 01 2024 1.73 0.03 1.76% 1.71 1.80 1.6501 1,044,731
Feb 29 2024 1.70 0.01 0.59% 1.71 1.76 1.685 609,714
Feb 28 2024 1.69 0.04 2.42% 1.72 1.77 1.645 629,188
Feb 27 2024 1.65 0.05 3.12% 1.60 1.67 1.5901 485,042
Feb 26 2024 1.60 0.07 4.58% 1.52 1.61 1.50 609,931
Feb 23 2024 1.53 -0.01 -0.65% 1.56 1.57 1.50 731,779
Feb 22 2024 1.54 -0.02 -1.28% 1.57 1.6499 1.54 585,864
Feb 21 2024 1.56 -0.03 -1.89% 1.57 1.605 1.53 734,217
Feb 20 2024 1.59 -0.01 -0.63% 1.62 1.66 1.57 1,120,798
Feb 16 2024 1.60 -0.09 -5.33% 1.70 1.7098 1.60 717,897
Feb 15 2024 1.69 -0.02 -1.17% 1.76 1.80 1.67 455,329
Feb 14 2024 1.71 0.13 8.23% 1.63 1.72 1.605 617,391
Feb 13 2024 1.58 -0.07 -4.24% 1.59 1.62 1.57 909,908
Feb 12 2024 1.65 -0.03 -1.79% 1.63 1.748 1.60 1,030,532
Feb 09 2024 1.68 -0.01 -0.59% 1.73 1.77 1.68 593,646
Feb 08 2024 1.69 0.01 0.60% 1.67 1.72 1.63 707,930
Feb 07 2024 1.68 -0.07 -4.00% 1.77 1.77 1.63 452,263
Feb 06 2024 1.75 0.09 5.42% 1.65 1.76 1.63 471,282
Feb 05 2024 1.66 -0.04 -2.35% 1.68 1.6811 1.62 466,757
Feb 02 2024 1.70 0.05 3.03% 1.71 1.74 1.61 528,503
Feb 01 2024 1.65 -0.02 -1.20% 1.69 1.7406 1.61 373,417
Jan 31 2024 1.67 0.01 0.60% 1.70 1.76 1.625 611,619
Jan 30 2024 1.66 -0.11 -6.21% 1.77 1.77 1.66 499,668
Jan 29 2024 1.77 0.05 2.91% 1.72 1.77 1.67 355,853
Jan 26 2024 1.72 0.02 1.18% 1.71 1.755 1.69 409,339
Jan 25 2024 1.70 -0.02 -1.16% 1.70 1.74 1.68 489,898
Jan 24 2024 1.72 -0.07 -3.91% 1.82 1.8601 1.71 566,312
Jan 23 2024 1.79 0.01 0.56% 1.83 1.85 1.7413 385,770
Jan 22 2024 1.78 0.12 7.23% 1.68 1.79 1.68 549,983
Jan 19 2024 1.66 0.05 3.11% 1.67 1.69 1.60 737,687
Jan 18 2024 1.61 -0.02 -1.23% 1.64 1.66 1.57 873,873
Jan 17 2024 1.63 -0.14 -7.91% 1.72 1.72 1.595 1,195,392
Jan 16 2024 1.77 -0.07 -3.80% 1.85 1.85 1.77 742,858
Jan 12 2024 1.84 -0.06 -3.16% 1.92 1.98 1.84 518,210
Jan 11 2024 1.90 -0.10 -5.00% 2.01 2.02 1.89 872,623
Jan 10 2024 2.00 -0.04 -1.96% 2.03 2.03 1.97 671,985
Jan 09 2024 2.04 -0.07 -3.32% 2.07 2.10 2.04 702,246
Jan 08 2024 2.11 0.09 4.46% 2.04 2.13 2.015 506,071
Jan 05 2024 2.02 -0.04 -1.94% 2.07 2.0901 2.02 590,790
Jan 04 2024 2.06 0.01 0.49% 2.07 2.105 2.04 442,655
Jan 03 2024 2.05 -0.10 -4.65% 2.12 2.12 2.0344 620,694
Jan 02 2024 2.15 0.07 3.12% 2.11 2.275 2.05 920,740

Your Recent History

Delayed Upgrade Clock