Financial News

Vuzix Corporation - Common Stock (NQ:VUZI)

2.445 +0.075 (+3.16%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 18, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2025 2.260 2.490 2.250 2.370 2,452,176 +0.14(+6.28%)
Sep 16, 2025 2.210 2.240 2.161 2.230 670,275 +0.01(+0.45%)
Sep 15, 2025 2.260 2.280 2.120 2.220 1,267,987 -0.01(-0.45%)
Sep 12, 2025 2.370 2.370 2.170 2.230 1,552,178 -0.13(-5.51%)
Sep 11, 2025 2.260 2.380 2.260 2.360 1,158,614 +0.09(+3.96%)
Sep 10, 2025 2.330 2.366 2.230 2.270 1,153,996 -0.03(-1.30%)
Sep 09, 2025 2.320 2.416 2.275 2.300 1,178,930 -0.01(-0.43%)
Sep 08, 2025 2.520 2.550 2.290 2.310 2,952,781 -0.12(-4.94%)
Sep 05, 2025 2.270 2.470 2.200 2.430 3,056,144 +0.22(+9.95%)
Sep 04, 2025 2.120 2.240 2.120 2.210 1,422,479 +0.11(+5.24%)
Sep 03, 2025 2.120 2.150 2.050 2.100 858,722 -0.05(-2.33%)
Sep 02, 2025 2.080 2.180 2.050 2.150 853,877 +0.03(+1.42%)
Aug 29, 2025 2.150 2.160 2.095 2.120 660,949 -0.03(-1.40%)
Aug 28, 2025 2.100 2.160 2.080 2.150 1,087,085 +0.07(+3.37%)
Aug 27, 2025 2.090 2.090 2.045 2.080 646,993 -0.01(-0.48%)
Aug 26, 2025 2.050 2.130 2.030 2.090 588,500 +0.05(+2.45%)
Aug 25, 2025 2.100 2.100 2.030 2.040 625,978 -0.09(-4.23%)
Aug 22, 2025 1.930 2.165 1.920 2.130 2,291,295 +0.22(+11.52%)
Aug 21, 2025 1.920 1.960 1.880 1.910 674,824 -0.02(-1.04%)
Aug 20, 2025 1.910 1.950 1.830 1.930 1,204,317 +0.03(+1.58%)
Aug 19, 2025 2.000 2.000 1.880 1.900 1,451,335 -0.09(-4.52%)
Aug 18, 2025 2.000 2.070 1.961 1.990 870,072 -0.03(-1.49%)
Aug 15, 2025 2.220 2.300 2.000 2.020 2,345,915 -0.18(-8.18%)
Aug 14, 2025 2.250 2.250 2.150 2.200 1,147,857 -0.12(-5.17%)
Aug 13, 2025 2.200 2.339 2.185 2.320 1,305,962 +0.12(+5.45%)
Aug 12, 2025 2.040 2.260 2.030 2.200 1,388,398 +0.20(+10.00%)
Aug 11, 2025 2.080 2.080 1.980 2.000 1,146,487 -0.06(-3.15%)
Aug 08, 2025 2.150 2.180 2.030 2.065 1,100,449 -0.04(-1.67%)
Aug 07, 2025 2.280 2.300 2.050 2.100 2,150,536 -0.18(-7.89%)
Aug 06, 2025 2.100 2.340 2.070 2.280 3,452,758 +0.24(+11.76%)
Aug 05, 2025 2.030 2.070 1.990 2.040 852,765 +0.05(+2.51%)
Aug 04, 2025 1.960 2.030 1.950 1.990 849,024 +0.05(+2.58%)
Aug 01, 2025 1.960 2.000 1.880 1.940 1,282,760 -0.07(-3.48%)
Jul 31, 2025 2.070 2.100 2.000 2.010 1,072,489 -0.03(-1.47%)
Jul 30, 2025 2.100 2.150 2.000 2.040 1,407,427 -0.03(-1.45%)
Jul 29, 2025 2.200 2.230 2.050 2.070 1,763,764 -0.14(-6.33%)
Jul 28, 2025 2.300 2.329 2.200 2.210 867,688 -0.06(-2.64%)
Jul 25, 2025 2.340 2.340 2.195 2.270 1,524,837 -0.06(-2.58%)
Jul 24, 2025 2.440 2.440 2.330 2.330 1,156,695 -0.08(-3.32%)
Jul 23, 2025 2.360 2.450 2.351 2.410 1,343,179 +0.07(+2.99%)
Jul 22, 2025 2.400 2.410 2.319 2.340 1,010,325 -0.05(-2.09%)
Jul 21, 2025 2.640 2.750 2.370 2.390 2,099,227 -0.11(-4.40%)
Jul 18, 2025 2.510 2.525 2.420 2.500 1,428,991 +0.04(+1.63%)
Jul 17, 2025 2.420 2.570 2.410 2.460 1,422,926 +0.05(+2.07%)
Jul 16, 2025 2.370 2.410 2.280 2.410 1,230,230 +0.04(+1.69%)
Jul 15, 2025 2.530 2.540 2.360 2.370 1,128,860 -0.13(-5.20%)
Jul 14, 2025 2.400 2.540 2.350 2.500 1,613,885 +0.09(+3.73%)
Jul 11, 2025 2.480 2.493 2.400 2.410 1,205,090 -0.10(-3.98%)
Jul 10, 2025 2.610 2.610 2.460 2.510 1,344,576 -0.07(-2.71%)
Jul 09, 2025 2.600 2.640 2.450 2.580 1,333,127 -0.01(-0.39%)
Jul 08, 2025 2.630 2.670 2.555 2.590 1,103,071 -0.03(-1.15%)
Jul 07, 2025 2.760 2.768 2.580 2.620 1,361,846 -0.16(-5.76%)
Jul 03, 2025 2.850 2.915 2.755 2.780 859,770 -0.03(-1.07%)
Jul 02, 2025 2.770 2.920 2.715 2.810 1,355,633 +0.09(+3.31%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback