Ad
VUZI Quote Trading Chart Vuzix Corporation
home / stock / vuzi / vuzi quote
$4.87 Last:
1.33% Change Percent:
$5.2 Open:
$4.87 Previous Close:
$5.21 High:
$4.85 Low:
861,118 Volume:
01/30/2023 03:41:08 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
VUZI Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2023-01-30 | 5.2 | 4.87 | 5.21 | 4.85 | 861,118 |
| 2023-01-27 | 5.21 | 5.27 | 5.395 | 5.18 | 633,802 |
| 2023-01-26 | 5.24 | 5.3 | 5.3345 | 5.115 | 623,786 |
| 2023-01-25 | 5.09 | 5.19 | 5.195 | 4.875 | 1,011,960 |
| 2023-01-24 | 5.435 | 5.23 | 5.435 | 5.155 | 958,381 |
| 2023-01-23 | 5.5 | 5.48 | 5.65 | 5.15 | 6,241,962 |
| 2023-01-20 | 4.76 | 4.92 | 4.9729 | 4.71 | 883,677 |
| 2023-01-19 | 5.28 | 4.78 | 5.34 | 4.75 | 1,262,457 |
| 2023-01-18 | 5.51 | 5.35 | 5.74 | 5.22 | 2,179,507 |
| 2023-01-17 | 5.17 | 5.35 | 5.43 | 5.06 | 1,449,110 |
| 2023-01-16 | 4.81 | 5.02 | 5.03 | 4.77 | 1,042,037 |
| 2023-01-13 | 4.81 | 5.02 | 5.03 | 4.77 | 1,042,037 |
| 2023-01-12 | 4.65 | 4.88 | 4.9 | 4.52 | 900,990 |
| 2023-01-11 | 4.45 | 4.62 | 4.75 | 4.3893 | 1,246,223 |
| 2023-01-10 | 4.21 | 4.41 | 4.42 | 4.16 | 1,092,237 |
| 2023-01-09 | 3.97 | 4.11 | 4.3 | 3.93 | 1,373,915 |
| 2023-01-06 | 3.52 | 3.81 | 3.82 | 3.51 | 708,092 |
| 2023-01-05 | 3.76 | 3.52 | 3.77 | 3.51 | 543,466 |
| 2023-01-04 | 3.61 | 3.8 | 3.84 | 3.53 | 498,038 |
| 2023-01-03 | 3.67 | 3.6 | 3.78 | 3.53 | 592,743 |
Stock Information
Get VUZI Alerts
News, Short Squeeze, Breakout and More Instantly...
Ad
