Vuzix Corporation (V7XN)
TG
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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722975960 | 0.98 | -0.015 | -1.51 | 0.979 | 0.98 | 0.913 | 31206 |
| 1722889620 | 0.995 | -0.06 | -5.69 | 0.976 | 1.0309999 | 0.9365 | 11513 |
| 1722630360 | 1.055 | -0.03 | -2.59 | 1.051 | 1.096 | 1.0089999 | 35852 |
| 1722544020 | 1.083 | -0.06 | -5.41 | 1.169 | 1.179 | 1.075 | 17660 |
| 1722457560 | 1.145 | -0 | -0.26 | 1.153 | 1.153 | 1.104 | 3206 |
| 1722371220 | 1.1479999 | -0.03 | -2.30 | 1.1259999 | 1.197 | 1.1259999 | 3653 |
| 1722284760 | 1.175 | -0.03 | -2.73 | 1.229 | 1.243 | 1.1439999 | 3349 |
| 1722025620 | 1.208 | -0 | -0.08 | 1.19 | 1.208 | 1.19 | 2200 |
| 1721939160 | 1.209 | 0.09 | 7.66 | 1.114 | 1.209 | 1.114 | 7670 |
| 1721852820 | 1.123 | -0.05 | -3.85 | 1.135 | 1.17 | 1.12 | 7552 |
| 1721766420 | 1.168 | -0.02 | -1.60 | 1.1499999 | 1.209 | 1.1359999 | 934 |
| 1721679960 | 1.187 | -0.07 | -5.42 | 1.189 | 1.212 | 1.17 | 5965 |
| 1721420760 | 1.2549999 | 0.05 | 4.58 | 1.189 | 1.2549999 | 1.189 | 5300 |
| 1721334360 | 1.2 | -0.09 | -6.76 | 1.306 | 1.306 | 1.2 | 5121 |
| 1721248020 | 1.2869999 | -0 | -0.16 | 1.2629999 | 1.319 | 1.2629999 | 2560 |
| 1721161560 | 1.2889999 | 0.04 | 3.12 | 1.249 | 1.2889999 | 1.204 | 7301 |
| 1721075160 | 1.25 | 0.02 | 1.46 | 1.249 | 1.25 | 1.245 | 6325 |
| 1720815960 | 1.232 | -0.01 | -0.56 | 1.247 | 1.2789999 | 1.208 | 14346 |
| 1720729560 | 1.239 | 0.03 | 2.57 | 1.23 | 1.2549999 | 1.23 | 3775 |
| 1720643220 | 1.208 | 0.03 | 2.72 | 1.198 | 1.208 | 1.198 | 490 |
| 1720556760 | 1.176 | 0.02 | 1.38 | 1.179 | 1.18 | 1.1359999 | 4263 |
| 1720470360 | 1.1599999 | 0.03 | 2.56 | 1.143 | 1.165 | 1.114 | 6795 |
| 1720211220 | 1.131 | 0.05 | 4.63 | 1.131 | 1.131 | 1.131 | 150 |
| 1720124820 | 1.081 | -0.09 | -7.76 | 1.091 | 1.091 | 1.081 | 1050 |
| 1720038420 | 1.172 | 0.06 | 5.68 | 1.175 | 1.175 | 1.12 | 6731 |
| 1719952020 | 1.109 | -0.05 | -4.15 | 1.145 | 1.1599999 | 1.07 | 29021 |
| 1719865620 | 1.157 | -0.17 | -12.94 | 1.292 | 1.31 | 1.116 | 29470 |
| 1719606420 | 1.329 | -0.02 | -1.34 | 1.405 | 1.405 | 1.3 | 3397 |
| 1719520020 | 1.347 | 0.04 | 3.14 | 1.347 | 1.347 | 1.347 | 236 |
| 1719433620 | 1.306 | -0.01 | -0.99 | 1.2509999 | 1.306 | 1.2509999 | 939 |
| 1719347160 | 1.319 | 0.04 | 3.53 | 1.25 | 1.319 | 1.25 | 5066 |
| 1719260820 | 1.274 | 0.03 | 2.66 | 1.2749999 | 1.282 | 1.243 | 3086 |
| 1719001620 | 1.241 | 0 | 0.24 | 1.31 | 1.311 | 1.241 | 1330 |
| 1718915160 | 1.238 | -0 | -0.24 | 1.244 | 1.457 | 1.238 | 19100 |
| 1718828820 | 1.241 | -0.01 | -0.80 | 1.25 | 1.25 | 1.241 | 985 |
| 1718742360 | 1.2509999 | 0.01 | 0.81 | 1.311 | 1.311 | 1.249 | 3132 |
| 1718656020 | 1.241 | -0.04 | -3.27 | 1.274 | 1.293 | 1.241 | 1525 |
| 1718396820 | 1.2829999 | 0 | 0.23 | 1.286 | 1.303 | 1.2829999 | 1373 |
| 1718310420 | 1.28 | 0.02 | 1.19 | 1.2789999 | 1.28 | 1.2789999 | 2055 |
| 1718224020 | 1.2649999 | -0.01 | -0.63 | 1.2569999 | 1.332 | 1.2569999 | 1115 |
| 1718137620 | 1.2729999 | -0.02 | -1.85 | 1.351 | 1.351 | 1.2729999 | 5080 |
| 1718051220 | 1.297 | 0.07 | 5.53 | 1.242 | 1.297 | 1.241 | 3658 |
| 1717792020 | 1.229 | -0.09 | -6.89 | 1.2729999 | 1.2749999 | 1.229 | 9577 |
| 1717705620 | 1.32 | 0 | 0.00 | 1.329 | 1.369 | 1.3 | 1890 |
| 1717619220 | 1.32 | 0.11 | 9.00 | 1.342 | 1.342 | 1.299 | 5586 |
| 1717532820 | 1.211 | -0.12 | -9.22 | 1.4 | 1.4 | 1.211 | 4536 |
| 1717446420 | 1.334 | 0.08 | 6.04 | 1.27 | 1.374 | 1.241 | 6166 |
| 1717187220 | 1.258 | -0.1 | -7.50 | 1.309 | 1.309 | 1.258 | 6055 |
| 1717100820 | 1.36 | -0.11 | -7.23 | 1.435 | 1.435 | 1.36 | 1193 |
| 1717014420 | 1.466 | -0.08 | -5.42 | 1.5089999 | 1.532 | 1.426 | 4730 |
| 1716928020 | 1.55 | 0.15 | 10.64 | 1.398 | 1.606 | 1.353 | 6515 |
| 1716841560 | 1.401 | -0.05 | -3.45 | 1.403 | 1.403 | 1.401 | 129 |
| 1716582420 | 1.451 | -0.02 | -1.49 | 1.398 | 1.5009999 | 1.398 | 3351 |
| 1716496020 | 1.473 | 0.08 | 5.52 | 1.485 | 1.488 | 1.411 | 1560 |
| 1716409560 | 1.396 | 0 | 0.00 | 1.396 | 1.396 | 1.396 | 0 |
| 1716323160 | 1.396 | 0.03 | 2.20 | 1.48 | 1.48 | 1.396 | 2217 |
| 1716236760 | 1.366 | 0.04 | 2.86 | 1.341 | 1.366 | 1.341 | 983 |
| 1715977620 | 1.328 | -0.08 | -5.95 | 1.418 | 1.458 | 1.328 | 16756 |
| 1715891220 | 1.412 | -0.01 | -0.56 | 1.461 | 1.5 | 1.348 | 6520 |
| 1715804820 | 1.42 | 0.01 | 0.78 | 1.42 | 1.42 | 1.352 | 3153 |
| 1715718420 | 1.409 | 0.07 | 5.15 | 1.307 | 1.6339999 | 1.307 | 14874 |
| 1715631960 | 1.34 | 0.24 | 21.82 | 1.145 | 1.34 | 1.092 | 9094 |
| 1715372820 | 1.1 | -0.06 | -5.50 | 1.19 | 1.249 | 1.1 | 13739 |
| 1715286420 | 1.1639999 | -0.04 | -3.00 | 1.227 | 1.227 | 1.1639999 | 2400 |
| 1715200020 | 1.2 | 0.02 | 2.13 | 1.167 | 1.2 | 1.159 | 1407 |
| 1715113620 | 1.175 | -0.01 | -0.76 | 1.2549999 | 1.2549999 | 1.165 | 7442 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
