Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vuzix Corp (NQ: VUZI )

1.285 -0.035 (-2.65%)
Streaming Delayed Price Updated: 11:16 AM EDT, Jul 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 19, 2024 1.330 1.420 1.320 1.320 432,770 -0.01(-0.75%)
Jul 18, 2024 1.420 1.460 1.290 1.330 746,767 -0.09(-6.34%)
Jul 17, 2024 1.380 1.479 1.380 1.420 471,714 +0.01(+0.71%)
Jul 16, 2024 1.390 1.420 1.350 1.410 468,874 +0.02(+1.44%)
Jul 15, 2024 1.380 1.390 1.355 1.390 407,936 +0.01(+0.72%)
Jul 12, 2024 1.400 1.410 1.320 1.380 468,306 -0.01(-0.72%)
Jul 11, 2024 1.370 1.419 1.340 1.390 397,133 +0.04(+3.35%)
Jul 10, 2024 1.290 1.350 1.280 1.345 408,315 +0.08(+6.75%)
Jul 09, 2024 1.280 1.300 1.230 1.260 380,439 -0.05(-3.82%)
Jul 08, 2024 1.230 1.310 1.220 1.310 608,677 +0.10(+8.26%)
Jul 05, 2024 1.250 1.250 1.200 1.210 304,886 -0.04(-3.20%)
Jul 03, 2024 1.190 1.250 1.190 1.250 308,531 +0.07(+5.93%)
Jul 02, 2024 1.210 1.260 1.140 1.180 1,121,525 -0.03(-2.48%)
Jul 01, 2024 1.370 1.380 1.210 1.210 1,143,403 -0.14(-10.37%)
Jun 28, 2024 1.460 1.480 1.345 1.350 7,950,321 -0.11(-7.53%)
Jun 27, 2024 1.400 1.460 1.360 1.460 618,541 +0.04(+2.82%)
Jun 26, 2024 1.370 1.455 1.370 1.420 485,328 +0.02(+1.43%)
Jun 25, 2024 1.400 1.430 1.360 1.400 541,586 -0.01(-0.71%)
Jun 24, 2024 1.330 1.420 1.330 1.410 475,963 +0.08(+6.02%)
Jun 21, 2024 1.350 1.370 1.330 1.330 699,155 -0.03(-2.21%)
Jun 20, 2024 1.400 1.410 1.310 1.360 981,913 +0.03(+2.26%)
Jun 18, 2024 1.360 1.375 1.320 1.330 352,258 -0.04(-2.92%)
Jun 17, 2024 1.350 1.395 1.310 1.370 458,004 -0.01(-0.72%)
Jun 14, 2024 1.380 1.400 1.330 1.380 415,625 -0.01(-0.72%)
Jun 13, 2024 1.400 1.425 1.360 1.390 409,301 -0.02(-1.42%)
Jun 12, 2024 1.430 1.440 1.360 1.410 368,416 +0.03(+2.17%)
Jun 11, 2024 1.410 1.410 1.340 1.380 479,576 -0.04(-2.82%)
Jun 10, 2024 1.350 1.420 1.340 1.420 431,304 +0.05(+3.65%)
Jun 07, 2024 1.370 1.390 1.330 1.370 422,672 -0.02(-1.44%)
Jun 06, 2024 1.460 1.480 1.385 1.390 399,072 -0.09(-6.08%)
Jun 05, 2024 1.390 1.480 1.330 1.480 472,503 +0.13(+9.63%)
Jun 04, 2024 1.440 1.440 1.330 1.350 543,802 -0.08(-5.92%)
Jun 03, 2024 1.360 1.500 1.350 1.435 960,865 +0.09(+7.09%)
May 31, 2024 1.450 1.480 1.285 1.340 1,105,215 -0.10(-6.94%)
May 30, 2024 1.550 1.560 1.435 1.440 1,026,265 -0.12(-7.69%)
May 29, 2024 1.570 1.590 1.550 1.560 451,579 -0.05(-3.11%)
May 28, 2024 1.550 1.740 1.550 1.610 891,053 +0.05(+3.21%)
May 24, 2024 1.590 1.619 1.550 1.560 423,241 +0.01(+0.65%)
May 23, 2024 1.550 1.590 1.520 1.550 549,483 +0.00(+0.00%)
May 22, 2024 1.510 1.620 1.510 1.550 498,212 +0.01(+0.65%)
May 21, 2024 1.600 1.610 1.525 1.540 440,230 -0.06(-3.75%)
May 20, 2024 1.420 1.620 1.400 1.600 1,078,371 +0.18(+12.68%)
May 17, 2024 1.520 1.640 1.410 1.420 973,432 -0.08(-5.33%)
May 16, 2024 1.550 1.570 1.480 1.500 591,058 -0.05(-3.23%)
May 15, 2024 1.550 1.590 1.460 1.550 806,664 +0.05(+3.33%)
May 14, 2024 1.390 1.796 1.390 1.500 3,846,851 +0.16(+11.94%)
May 13, 2024 1.220 1.485 1.220 1.340 2,290,277 +0.14(+11.67%)
May 10, 2024 1.260 1.290 1.170 1.200 1,659,167 +0.03(+2.56%)
May 09, 2024 1.250 1.300 1.170 1.170 1,026,876 -0.11(-8.59%)
May 08, 2024 1.250 1.320 1.230 1.280 478,870 +0.03(+2.40%)
May 07, 2024 1.280 1.310 1.250 1.250 480,600 -0.04(-3.10%)
May 06, 2024 1.320 1.340 1.270 1.290 507,113 -0.02(-1.53%)
May 03, 2024 1.400 1.450 1.300 1.310 402,853 -0.05(-3.68%)
May 02, 2024 1.320 1.400 1.300 1.360 651,443 +0.04(+3.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.