Vuzix Corporation (V7XN)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.326 | 44.0239043825 | 3.012 | 4.484 | 2.66 | 116480 | 3.79397061 | DE |
| 4 | 2.738 | 171.125 | 1.6 | 4.484 | 1.512 | 96611 | 2.76392963 | DE |
| 12 | 3.328 | 329.504950495 | 1.01 | 4.484 | 0.83 | 51900 | 2.14972689 | DE |
| 26 | 3.0630001 | 240.235320803 | 1.2749999 | 4.484 | 0.7005 | 32398 | 1.83532959 | DE |
| 52 | 2.113 | 94.9662921348 | 2.225 | 4.484 | 0.7005 | 20258 | 1.75877927 | DE |
| 156 | 0.627 | 16.8957154406 | 3.711 | 4.484 | 0.7005 | 17270 | 1.82190502 | DE |
| 260 | 0.627 | 16.8957154406 | 3.711 | 4.484 | 0.7005 | 17270 | 1.82190502 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 4.212 | 0.62 | 17.26 | 3.5 | 4.246 | 2.66 | 195269 |
| 1734643620 | 3.592 | -0.06 | -1.59 | 3.676 | 4.146 | 3.428 | 125493 |
| 1734557220 | 3.65 | 0.06 | 1.67 | 3.89 | 4.484 | 3.632 | 144785 |
| 1734470820 | 3.59 | 0.25 | 7.36 | 3.472 | 3.802 | 3.326 | 69683 |
| 1734384420 | 3.344 | 0.31 | 10.36 | 3.012 | 3.468 | 2.928 | 47168 |
| 1734125220 | 3.0299999 | -0.12 | -3.81 | 3.248 | 3.41 | 3.0019999 | 39328 |
| 1734038820 | 3.15 | 0.12 | 3.96 | 2.894 | 3.15 | 2.818 | 42678 |
| 1733952420 | 3.0299999 | 0.12 | 4.12 | 2.92 | 3.1 | 2.862 | 57917 |
| 1733866020 | 2.91 | 0.26 | 9.81 | 2.63 | 3.07 | 2.512 | 120861 |
| 1733779620 | 2.65 | 0.19 | 7.81 | 2.402 | 2.846 | 2.366 | 55124 |
| 1733520420 | 2.458 | 0.1 | 4.24 | 2.2999999 | 2.5179999 | 2.25 | 90510 |
| 1733434020 | 2.358 | -0.12 | -4.84 | 2.442 | 2.5099999 | 2.2959999 | 69475 |
| 1733347620 | 2.478 | 0.13 | 5.72 | 2.402 | 2.49 | 2.182 | 44740 |
| 1733261220 | 2.344 | -0.02 | -0.68 | 2.462 | 2.62 | 2.318 | 69025 |
| 1733174820 | 2.36 | 0.27 | 13.03 | 2.122 | 2.85 | 2.122 | 150059 |
| 1732915620 | 2.088 | 0.04 | 1.95 | 1.965 | 2.374 | 1.951 | 40429 |
| 1732829220 | 2.048 | 0.03 | 1.59 | 2.0539999 | 2.0539999 | 1.984 | 4247 |
| 1732742820 | 2.016 | 0.18 | 9.92 | 1.855 | 2.14 | 1.791 | 46864 |
| 1732656420 | 1.834 | -0.27 | -12.67 | 2.334 | 2.548 | 1.756 | 321890 |
| 1732570020 | 2.1 | 0.46 | 28.21 | 1.6 | 2.138 | 1.512 | 196500 |
| 1732310820 | 1.6379999 | 0.41 | 33.06 | 1.27 | 1.6379999 | 1.207 | 77829 |
| 1732224420 | 1.231 | 0.23 | 23.53 | 1.016 | 1.231 | 1.016 | 35843 |
| 1732138020 | 0.9965 | 0.016 | 1.63 | 1.0009999 | 1.05 | 0.9905 | 21259 |
| 1732051620 | 0.9805 | -0.0185 | -1.85 | 1.058 | 1.058 | 0.9645 | 16295 |
| 1731965220 | 0.999 | 0.099 | 11.00 | 0.8555 | 1.107 | 0.8555 | 68094 |
| 1731705960 | 0.9 | -0.141 | -13.54 | 0.93 | 0.96 | 0.83 | 97004 |
| 1731619560 | 1.0409999 | 0.04 | 3.79 | 1.008 | 1.079 | 1.0009999 | 8572 |
| 1731533160 | 1.0029999 | 0.02 | 2.35 | 0.96 | 1.05 | 0.96 | 9829 |
| 1731446820 | 0.98 | -0.05 | -4.85 | 1.03 | 1.03 | 0.9515 | 51065 |
| 1731360420 | 1.03 | -0.01 | -1.06 | 1.04 | 1.109 | 1.02 | 10838 |
| 1731101220 | 1.0409999 | -0.05 | -4.84 | 1.09 | 1.09 | 1.0409999 | 15965 |
| 1731014760 | 1.094 | 0.02 | 1.96 | 1.111 | 1.111 | 1.068 | 22014 |
| 1730928360 | 1.073 | -0.03 | -2.37 | 1.11 | 1.153 | 1.072 | 47117 |
| 1730841960 | 1.099 | 0.01 | 1.20 | 1.0329999 | 1.099 | 1.0229999 | 6555 |
| 1730755560 | 1.086 | -0.02 | -1.63 | 1.153 | 1.153 | 1.0409999 | 1211 |
| 1730496360 | 1.104 | 0.02 | 1.66 | 1.07 | 1.104 | 1.065 | 21450 |
| 1730409960 | 1.086 | -0.03 | -2.34 | 1.092 | 1.105 | 1.022 | 72161 |
| 1730323560 | 1.112 | 0.01 | 0.91 | 1.102 | 1.178 | 1.08 | 8225 |
| 1730237160 | 1.102 | -0.14 | -11.20 | 1.201 | 1.208 | 1.091 | 41835 |
| 1730150760 | 1.241 | 0.02 | 1.31 | 1.201 | 1.286 | 1.201 | 10654 |
| 1729888020 | 1.225 | -0.02 | -1.29 | 1.292 | 1.292 | 1.201 | 7437 |
| 1729801560 | 1.241 | 0.05 | 4.29 | 1.239 | 1.328 | 1.199 | 33091 |
| 1729715160 | 1.19 | -0.03 | -2.06 | 1.233 | 1.243 | 1.1579999 | 3802 |
| 1729628760 | 1.215 | 0.07 | 6.11 | 1.1559999 | 1.215 | 1.1559999 | 6195 |
| 1729542360 | 1.145 | -0.06 | -4.82 | 1.2 | 1.237 | 1.1439999 | 22691 |
| 1729283160 | 1.203 | -0.02 | -1.55 | 1.201 | 1.274 | 1.195 | 46435 |
| 1729196760 | 1.222 | -0.06 | -4.75 | 1.25 | 1.25 | 1.208 | 5900 |
| 1729110360 | 1.2829999 | -0.02 | -1.16 | 1.328 | 1.34 | 1.221 | 44485 |
| 1729023960 | 1.298 | -0.05 | -3.78 | 1.348 | 1.349 | 1.2509999 | 34185 |
| 1728937620 | 1.349 | 0.1 | 8.09 | 1.212 | 1.349 | 1.1399999 | 24423 |
| 1728678360 | 1.248 | -0.04 | -2.88 | 1.2649999 | 1.299 | 1.214 | 12594 |
| 1728591960 | 1.2849999 | 0.08 | 6.29 | 1.205 | 1.332 | 1.1579999 | 60858 |
| 1728505560 | 1.209 | 0.12 | 10.92 | 1.118 | 1.245 | 1.117 | 56600 |
| 1728419160 | 1.09 | 0 | 0.00 | 1.052 | 1.09 | 1.0169999 | 72399 |
| 1728332760 | 1.09 | 0.01 | 1.30 | 1.091 | 1.091 | 1.016 | 11163 |
| 1728073560 | 1.076 | 0.05 | 4.98 | 1.059 | 1.077 | 1.0029999 | 32040 |
| 1727987220 | 1.0249999 | 0 | 0.20 | 0.959 | 1.0249999 | 0.959 | 975 |
| 1727900820 | 1.0229999 | 0.03 | 2.81 | 1.042 | 1.042 | 1.004 | 19286 |
| 1727814420 | 0.995 | -0.066 | -6.22 | 1.081 | 1.104 | 0.975 | 15967 |
| 1727728020 | 1.061 | 0.04 | 4.02 | 1.01 | 1.098 | 1.01 | 27407 |
| 1727468760 | 1.02 | -0.02 | -1.73 | 1.05 | 1.086 | 1.018 | 38438 |
| 1727382360 | 1.038 | 0.09 | 10.02 | 0.9435 | 1.038 | 0.9125 | 83852 |
| 1727295960 | 0.9435 | 0.0755 | 8.70 | 0.93 | 1.016 | 0.9005 | 31772 |
| 1727209560 | 0.868 | 0.0480001 | 5.85 | 0.861 | 0.868 | 0.8205 | 16807 |
| 1727123160 | 0.8199999 | -0.0245 | -2.90 | 0.884 | 0.8895 | 0.8199999 | 497 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
