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 )

0.8880 +0.0280 (+3.26%)
Streaming Delayed Price Updated: 9:53 AM EDT, Aug 16, 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 (%)
Aug 15, 2024 0.8600 0.8900 0.8301 0.8590 2,289,264 -0.09(-9.58%)
Aug 14, 2024 1.000 1.010 0.9400 0.9500 1,265,874 -0.04(-4.09%)
Aug 13, 2024 1.050 1.069 0.9600 0.9905 1,731,570 -0.06(-5.67%)
Aug 12, 2024 1.090 1.120 1.040 1.050 1,134,488 +0.01(+0.96%)
Aug 09, 2024 1.060 1.080 1.010 1.040 685,067 +0.04(+4.00%)
Aug 08, 2024 1.030 1.040 1.000 1.000 548,343 -0.03(-2.91%)
Aug 07, 2024 1.100 1.110 1.020 1.030 402,054 +0.00(+0.00%)
Aug 06, 2024 1.050 1.070 1.000 1.030 440,745 -0.04(-4.19%)
Aug 05, 2024 1.050 1.116 1.010 1.075 602,317 -0.05(-4.87%)
Aug 02, 2024 1.170 1.193 1.090 1.130 733,847 -0.06(-5.04%)
Aug 01, 2024 1.230 1.239 1.160 1.190 655,806 -0.03(-2.46%)
Jul 31, 2024 1.210 1.275 1.200 1.220 283,381 +0.04(+3.39%)
Jul 30, 2024 1.280 1.285 1.180 1.180 498,664 -0.07(-5.60%)
Jul 29, 2024 1.300 1.340 1.250 1.250 342,392 -0.05(-3.85%)
Jul 26, 2024 1.260 1.310 1.240 1.300 231,643 +0.06(+4.84%)
Jul 25, 2024 1.240 1.320 1.230 1.240 331,008 +0.00(+0.00%)
Jul 24, 2024 1.270 1.285 1.210 1.240 459,281 -0.04(-3.13%)
Jul 23, 2024 1.260 1.340 1.260 1.280 297,279 +0.02(+1.59%)
Jul 22, 2024 1.320 1.350 1.260 1.260 343,998 -0.06(-4.55%)
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%)
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.