VUZI | Vuzix Corp

Historical Data

Date	Price	Open	High	Low	Vol	Change
Jun 14	5.18	5.4	5.49	5.1	1.2M	-3.36%
Jun 13	5.36	5.07	5.52	5.04	1.5M	6.77%
Jun 12	5.02	4.9	5.03	4.86	670K	2.66%
Jun 9	4.89	5.03	5.16	4.86	777K	-2%
Jun 8	4.99	4.98	5.07	4.81	661K	-0.2%
Jun 7	5	5.04	5.43	4.91	1.5M	0.20%
Jun 6	4.99	5.03	5.15	4.75	1.0M	-0.6%
Jun 5	5.02	5.05	5.5	5.01	2.0M	0.20%
Jun 2	5.01	4.94	5.03	4.7	1.1M	2.45%
Jun 1	4.89	5.11	5.34	4.86	1.5M	-2.59%
May 31	5.02	5.12	5.5	4.84	2.9M	-2.71%
May 30	5.16	4.55	5.28	4.54	2.2M	15.70%
May 26	4.46	4.35	4.52	4.29	593K	3%
May 25	4.33	4.23	4.37	4.18	519K	2.36%
May 24	4.23	4.21	4.25	4.09	384K	0.48%
May 23	4.21	4.22	4.39	4.21	556K	-0.94%
May 22	4.25	4.09	4.26	4.03	717K	4.17%
May 19	4.08	4.18	4.26	4.07	680K	-0.73%
May 18	4.11	4.18	4.26	4.05	563K	-1.67%
May 17	4.18	3.94	4.24	3.92	905K	6.36%
May 16	3.93	3.8	3.97	3.77	642K	3.69%
May 15	3.79	3.77	3.87	3.68	520K	0.53%
May 12	3.77	4.01	4.13	3.76	807K	-5.75%
May 11	4	4.24	4.24	3.87	1.2M	-12.85%
May 10	4.59	4.56	4.79	4.49	1.2M	1.77%
May 9	4.51	4.06	4.55	4.06	2.1M	11.08%
May 8	4.06	4	4.08	3.84	651K	1.50%
May 5	4	3.84	4.02	3.84	542K	4.99%
May 4	3.81	3.73	3.88	3.71	427K	2.42%
May 3	3.72	3.7	3.87	3.65	691K	0.27%
May 2	3.71	3.81	3.84	3.69	786K	-4.13%
May 1	3.87	4	4	3.83	622K	-3.73%
Apr 28	4.02	4.23	4.25	3.98	1.2M	1.26%
Apr 27	3.97	3.85	4.13	3.84	1.1M	7.30%
Apr 26	3.7	3.76	3.82	3.67	565K	2.78%
Apr 25	3.6	3.7	3.72	3.56	572K	-4.26%
Apr 24	3.76	3.85	3.85	3.71	424K	-2.34%
Apr 21	3.85	3.91	3.91	3.79	582K	-1.53%
Apr 20	3.91	4	4.05	3.88	347K	-4.17%
Apr 19	4.08	3.98	4.11	3.93	571K	1.49%
Apr 18	4.02	4.15	4.21	3.98	364K	-2.9%
Apr 17	4.14	4.13	4.27	4.09	395K	-0.96%
Apr 14	4.18	4.18	4.28	4.11	375K	-0.71%
Apr 13	4.21	4.12	4.24	4.12	340K	4.21%
Apr 12	4.04	4.27	4.39	4.03	482K	-3.58%
Apr 11	4.19	4.18	4.34	4.14	530K	0.48%
Apr 10	4.17	4.07	4.19	3.96	721K	5.57%
Apr 6	3.95	3.78	3.99	3.78	285K	2.86%
Apr 5	3.84	3.98	3.98	3.76	676K	-4.48%
Apr 4	4.02	4.13	4.13	3.97	299K	-2.43%
Apr 3	4.12	4.1	4.17	4	475K	-0.48%
Mar 31	4.14	3.97	4.14	3.95	849K	5.34%
Mar 30	3.93	4.03	4.08	3.9	511K	-0.76%
Mar 29	3.96	3.84	3.99	3.82	474K	4.21%
Mar 28	3.8	3.88	3.93	3.75	539K	-3.06%
Mar 27	3.92	4.07	4.11	3.91	602K	-3.45%
Mar 24	4.06	3.88	4.09	3.88	579K	3.57%
Mar 23	3.92	3.81	4.06	3.81	782K	4.53%
Mar 22	3.75	3.92	3.97	3.75	540K	-4.82%
Mar 21	3.94	3.79	3.97	3.77	435K	0%

Notes

Back to Calendar view

Share it with fellow traders:

or join discussions in FB below
( FB comments )

Jump to (Finance sites)

Research

Investor page

ir.vuzix.com

If you are looking for News & events, Press Release, they are available on their Investors Relations site.

Their Official Profiles

Peers / Similar stocks

Support this project

If you want to help pay for server cost or for improving this tool. You can send it via Paypal.
More features coming soon :)

Social Media

Recommended Books

Buy on Amazon

Very few careers can offer you the freedom, flexibility, and income that day trading does. As a day trader, you can live and work anywhere in the world. You can decide when to work and when not to work. You only answer to yourself. That is the life of the successful day trader. Many people aspire to it, but very few succeed.

A Beginner's Guide to Trading Tools and Tactics, Money Management, Discipline and Trading Psychology

Calendar

June

12
13
14
1
15
16
17
18