Vuzix Corporation (VUZI)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -5.03597122302 | 1.39 | 1.4787 | 1.29 | 512251 | 1.37988096 | CS |
| 4 | -0.03 | -2.22222222222 | 1.35 | 1.4787 | 1.14 | 558403 | 1.32527693 | CS |
| 12 | -0.04 | -2.94117647059 | 1.36 | 1.7961 | 1.14 | 693175 | 1.38612341 | CS |
| 26 | -0.35 | -20.9580838323 | 1.67 | 1.8601 | 1.1 | 709906 | 1.4321731 | CS |
| 52 | -4.54 | -77.4744027304 | 5.86 | 6.025 | 1.1 | 686105 | 2.19407911 | CS |
| 156 | -12.38 | -90.3649635036 | 13.7 | 16.2 | 1.1 | 1203509 | 7.27213482 | CS |
| 260 | -0.93 | -41.3333333333 | 2.25 | 32.43 | 0.86 | 1780194 | 11.10652994 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342100 | 1.33 | -0.09 | -6.34 | 1.42 | 1.46 | 1.29 | 746011 |
| 1721255700 | 1.42 | 0.01 | 0.71 | 1.3799999 | 1.4786999 | 1.3799999 | 471696 |
| 1721169300 | 1.41 | 0.02 | 1.44 | 1.3899999 | 1.42 | 1.35 | 468619 |
| 1721082900 | 1.3899999 | 0.01 | 0.72 | 1.3799999 | 1.3899999 | 1.355 | 406926 |
| 1720823700 | 1.3799999 | -0.01 | -0.72 | 1.3899999 | 1.41 | 1.32 | 468001 |
| 1720737300 | 1.3899999 | 0.04 | 3.35 | 1.37 | 1.4191 | 1.3404 | 396332 |
| 1720650900 | 1.345 | 0.09 | 6.75 | 1.29 | 1.35 | 1.28 | 408210 |
| 1720564500 | 1.26 | -0.05 | -3.82 | 1.28 | 1.3 | 1.23 | 380439 |
| 1720478100 | 1.31 | 0.1 | 8.26 | 1.23 | 1.31 | 1.22 | 608677 |
| 1720218900 | 1.21 | -0.04 | -3.20 | 1.25 | 1.25 | 1.2 | 302586 |
| 1720040640 | 1.25 | 0.07 | 5.93 | 1.19 | 1.25 | 1.19 | 308531 |
| 1719959700 | 1.18 | -0.03 | -2.48 | 1.21 | 1.26 | 1.1399999 | 1121525 |
| 1719873300 | 1.21 | -0.25 | -17.12 | 1.37 | 1.3799999 | 1.21 | 1143178 |
| 1719614100 | 1.46 | 0 | 0.00 | 1.46 | 1.46 | 1.46 | 0 |
| 1719527700 | 1.46 | 0.04 | 2.82 | 1.4 | 1.46 | 1.36 | 618541 |
| 1719441300 | 1.42 | 0.02 | 1.43 | 1.37 | 1.455 | 1.37 | 485305 |
| 1719354900 | 1.4 | -0.01 | -0.71 | 1.4 | 1.43 | 1.36 | 541576 |
| 1719268500 | 1.41 | 0.08 | 6.02 | 1.33 | 1.42 | 1.33 | 475943 |
| 1719009300 | 1.33 | -0.03 | -2.21 | 1.35 | 1.37 | 1.33 | 699154 |
| 1718922900 | 1.36 | 0.03 | 2.26 | 1.4 | 1.41 | 1.31 | 981911 |
| 1718750100 | 1.33 | -0.04 | -2.92 | 1.36 | 1.375 | 1.32 | 352229 |
| 1718663700 | 1.37 | -0.01 | -0.72 | 1.35 | 1.395 | 1.31 | 457974 |
| 1718404500 | 1.3799999 | -0.01 | -0.72 | 1.3799999 | 1.4 | 1.33 | 415625 |
| 1718318100 | 1.3899999 | -0.02 | -1.42 | 1.4 | 1.425 | 1.36 | 409280 |
| 1718231700 | 1.41 | 0.03 | 2.17 | 1.43 | 1.44 | 1.36 | 368416 |
| 1718145300 | 1.3799999 | -0.04 | -2.82 | 1.41 | 1.41 | 1.34 | 479274 |
| 1718058900 | 1.42 | 0.05 | 3.65 | 1.35 | 1.42 | 1.34 | 431304 |
| 1717799700 | 1.37 | -0.02 | -1.44 | 1.37 | 1.3899999 | 1.33 | 422322 |
| 1717713300 | 1.3899999 | -0.09 | -6.08 | 1.46 | 1.48 | 1.385 | 395970 |
| 1717626900 | 1.48 | 0.13 | 9.63 | 1.3899999 | 1.48 | 1.33 | 472256 |
| 1717540500 | 1.35 | -0.09 | -5.92 | 1.44 | 1.44 | 1.33 | 543797 |
| 1717454100 | 1.435 | 0.1 | 7.09 | 1.36 | 1.5 | 1.35 | 959818 |
| 1717194900 | 1.34 | -0.1 | -6.94 | 1.47 | 1.48 | 1.285 | 1103895 |
| 1717108500 | 1.44 | -0.12 | -7.69 | 1.55 | 1.56 | 1.435 | 1026050 |
| 1717022100 | 1.56 | -0.05 | -3.11 | 1.57 | 1.59 | 1.55 | 451529 |
| 1716935700 | 1.61 | 0.05 | 3.21 | 1.55 | 1.74 | 1.55 | 879235 |
| 1716590100 | 1.56 | 0 | 0.00 | 1.59 | 1.6195 | 1.55 | 423239 |
| 1716503700 | 1.56 | 0.01 | 0.65 | 1.55 | 1.59 | 1.52 | 549483 |
| 1716417300 | 1.55 | 0.01 | 0.65 | 1.51 | 1.62 | 1.51 | 498186 |
| 1716330900 | 1.54 | -0.06 | -3.75 | 1.6 | 1.61 | 1.525 | 440230 |
| 1716244500 | 1.6 | 0.18 | 12.68 | 1.42 | 1.6198999 | 1.4 | 1078271 |
| 1715985300 | 1.42 | -0.08 | -5.33 | 1.52 | 1.6399999 | 1.41 | 972920 |
| 1715898900 | 1.5 | -0.05 | -3.23 | 1.55 | 1.57 | 1.48 | 591058 |
| 1715812500 | 1.55 | 0.05 | 3.33 | 1.55 | 1.59 | 1.46 | 806663 |
| 1715726100 | 1.5 | 0.16 | 11.94 | 1.3899999 | 1.7961 | 1.3899999 | 3846828 |
| 1715639700 | 1.34 | 0.14 | 11.67 | 1.22 | 1.485 | 1.22 | 2290272 |
| 1715380500 | 1.2 | 0.03 | 2.56 | 1.26 | 1.29 | 1.17 | 1658817 |
| 1715294100 | 1.17 | -0.11 | -8.59 | 1.25 | 1.3 | 1.17 | 1026876 |
| 1715207700 | 1.28 | 0.03 | 2.40 | 1.25 | 1.32 | 1.23 | 478618 |
| 1715121300 | 1.25 | -0.04 | -3.10 | 1.28 | 1.31 | 1.25 | 480399 |
| 1715034900 | 1.29 | -0.02 | -1.53 | 1.32 | 1.34 | 1.27 | 507113 |
| 1714775700 | 1.31 | -0.05 | -3.68 | 1.4 | 1.45 | 1.3 | 402664 |
| 1714689300 | 1.36 | 0.04 | 3.03 | 1.32 | 1.4 | 1.3 | 651253 |
| 1714602900 | 1.32 | -0.01 | -0.75 | 1.34 | 1.3899999 | 1.29 | 457375 |
| 1714516500 | 1.33 | -0.07 | -5.00 | 1.3799999 | 1.3997 | 1.33 | 397847 |
| 1714430100 | 1.4 | 0.08 | 6.06 | 1.34 | 1.49 | 1.33 | 632261 |
| 1714170900 | 1.32 | -0.04 | -2.94 | 1.36 | 1.3899999 | 1.3 | 425283 |
| 1714084500 | 1.36 | 0.02 | 1.49 | 1.28 | 1.385 | 1.2549999 | 660158 |
| 1713998100 | 1.34 | 0.03 | 2.29 | 1.37 | 1.37 | 1.27 | 681048 |
| 1713911700 | 1.31 | -0.04 | -2.96 | 1.33 | 1.42 | 1.3 | 688625 |
| 1713825300 | 1.35 | 0.14 | 11.57 | 1.25 | 1.3599 | 1.21 | 890799 |
| 1713566100 | 1.21 | -0.05 | -3.97 | 1.24 | 1.27 | 1.19 | 549284 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
