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 |