Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
VUZI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 1.28 | 0.03 | 2.40% | 1.25 | 1.32 | 1.23 | 478,618 |
| May 07 2024 | 1.25 | -0.04 | -3.10% | 1.28 | 1.31 | 1.25 | 480,399 |
| May 06 2024 | 1.29 | -0.02 | -1.53% | 1.32 | 1.34 | 1.27 | 507,113 |
| May 03 2024 | 1.31 | -0.05 | -3.68% | 1.40 | 1.45 | 1.30 | 402,664 |
| May 02 2024 | 1.36 | 0.04 | 3.03% | 1.32 | 1.40 | 1.30 | 651,253 |
| May 01 2024 | 1.32 | -0.01 | -0.75% | 1.34 | 1.39 | 1.29 | 457,375 |
| Apr 30 2024 | 1.33 | -0.07 | -5.00% | 1.38 | 1.3997 | 1.33 | 397,847 |
| Apr 29 2024 | 1.40 | 0.08 | 6.06% | 1.34 | 1.49 | 1.33 | 632,261 |
| Apr 26 2024 | 1.32 | -0.04 | -2.94% | 1.36 | 1.39 | 1.30 | 425,283 |
| Apr 25 2024 | 1.36 | 0.02 | 1.49% | 1.28 | 1.385 | 1.255 | 645,059 |
| Apr 24 2024 | 1.34 | 0.03 | 2.29% | 1.37 | 1.37 | 1.27 | 681,048 |
| Apr 23 2024 | 1.31 | -0.04 | -2.96% | 1.33 | 1.42 | 1.30 | 688,625 |
| Apr 22 2024 | 1.35 | 0.14 | 11.57% | 1.25 | 1.3599 | 1.21 | 890,799 |
| Apr 19 2024 | 1.21 | -0.05 | -3.97% | 1.24 | 1.27 | 1.19 | 549,284 |
| Apr 18 2024 | 1.26 | 0.04 | 3.28% | 1.22 | 1.36 | 1.19 | 1,019,311 |
| Apr 17 2024 | 1.22 | 0.02 | 2.09% | 1.21 | 1.25 | 1.15 | 537,358 |
| Apr 16 2024 | 1.195 | -0.05 | -3.63% | 1.24 | 1.24 | 1.13 | 846,183 |
| Apr 15 2024 | 1.24 | 0.01 | 0.81% | 1.26 | 1.31 | 1.18 | 1,237,120 |
| Apr 12 2024 | 1.23 | -0.15 | -10.87% | 1.37 | 1.39 | 1.21 | 977,428 |
| Apr 11 2024 | 1.38 | -0.02 | -1.43% | 1.43 | 1.48 | 1.3601 | 556,917 |
| Apr 10 2024 | 1.40 | -0.11 | -7.28% | 1.42 | 1.44 | 1.37 | 592,925 |
| Apr 09 2024 | 1.51 | -0.07 | -4.43% | 1.60 | 1.625 | 1.45 | 896,488 |
| Apr 08 2024 | 1.58 | 0.16 | 11.27% | 1.48 | 1.65 | 1.45 | 1,548,590 |
| Apr 05 2024 | 1.42 | 0.02 | 1.43% | 1.39 | 1.4798 | 1.37 | 989,662 |
| Apr 04 2024 | 1.40 | 0.16 | 12.90% | 1.25 | 1.51 | 1.25 | 1,884,948 |
| Apr 03 2024 | 1.24 | -0.02 | -1.59% | 1.23 | 1.26 | 1.185 | 393,385 |
| Apr 02 2024 | 1.26 | 0.06 | 5.00% | 1.21 | 1.335 | 1.13 | 703,027 |
| Apr 01 2024 | 1.20 | -0.01 | -0.83% | 1.20 | 1.255 | 1.18 | 1,021,843 |
| Mar 28 2024 | 1.21 | -0.12 | -9.02% | 1.23 | 1.28 | 1.1798 | 1,540,249 |
| Mar 27 2024 | 1.33 | 0.08 | 6.40% | 1.27 | 1.34 | 1.25 | 656,816 |
| Mar 26 2024 | 1.25 | 0.01 | 0.81% | 1.26 | 1.3025 | 1.245 | 651,170 |
| Mar 25 2024 | 1.24 | -0.10 | -7.46% | 1.34 | 1.355 | 1.225 | 836,720 |
| Mar 22 2024 | 1.34 | -0.02 | -1.47% | 1.36 | 1.3795 | 1.33 | 341,042 |
| Mar 21 2024 | 1.36 | 0.02 | 1.49% | 1.39 | 1.43 | 1.32 | 512,235 |
| Mar 20 2024 | 1.34 | 0.05 | 3.88% | 1.28 | 1.37 | 1.26 | 722,751 |
| Mar 19 2024 | 1.29 | -0.04 | -3.01% | 1.30 | 1.37 | 1.29 | 549,212 |
| Mar 18 2024 | 1.33 | -0.06 | -3.97% | 1.40 | 1.40 | 1.32 | 464,505 |
| Mar 15 2024 | 1.385 | 0.11 | 8.20% | 1.29 | 1.39 | 1.28 | 976,314 |
| Mar 14 2024 | 1.28 | -0.12 | -8.57% | 1.40 | 1.40 | 1.273 | 773,134 |
| Mar 13 2024 | 1.40 | -0.03 | -2.10% | 1.43 | 1.47 | 1.36 | 468,748 |
| Mar 12 2024 | 1.43 | -0.06 | -3.70% | 1.49 | 1.50 | 1.42 | 519,600 |
| Mar 11 2024 | 1.485 | 0.01 | 0.34% | 1.47 | 1.5693 | 1.47 | 572,538 |
| Mar 08 2024 | 1.48 | -0.03 | -1.99% | 1.50 | 1.60 | 1.48 | 905,470 |
| Mar 07 2024 | 1.51 | -0.03 | -1.95% | 1.55 | 1.55 | 1.49 | 499,969 |
| Mar 06 2024 | 1.54 | 0.04 | 2.67% | 1.51 | 1.60 | 1.51 | 548,565 |
| Mar 05 2024 | 1.50 | -0.08 | -5.06% | 1.59 | 1.615 | 1.48 | 1,005,731 |
| Mar 04 2024 | 1.58 | -0.15 | -8.67% | 1.73 | 1.7463 | 1.58 | 814,984 |
| Mar 01 2024 | 1.73 | 0.03 | 1.76% | 1.71 | 1.80 | 1.6501 | 1,044,731 |
| Feb 29 2024 | 1.70 | 0.01 | 0.59% | 1.71 | 1.76 | 1.685 | 609,714 |
| Feb 28 2024 | 1.69 | 0.04 | 2.42% | 1.72 | 1.77 | 1.645 | 629,188 |
| Feb 27 2024 | 1.65 | 0.05 | 3.12% | 1.60 | 1.67 | 1.5901 | 485,042 |
| Feb 26 2024 | 1.60 | 0.07 | 4.58% | 1.52 | 1.61 | 1.50 | 609,931 |
| Feb 23 2024 | 1.53 | -0.01 | -0.65% | 1.56 | 1.57 | 1.50 | 731,779 |
| Feb 22 2024 | 1.54 | -0.02 | -1.28% | 1.57 | 1.6499 | 1.54 | 585,864 |
| Feb 21 2024 | 1.56 | -0.03 | -1.89% | 1.57 | 1.605 | 1.53 | 734,217 |
| Feb 20 2024 | 1.59 | -0.01 | -0.63% | 1.62 | 1.66 | 1.57 | 1,120,798 |
| Feb 16 2024 | 1.60 | -0.09 | -5.33% | 1.70 | 1.7098 | 1.60 | 717,897 |
| Feb 15 2024 | 1.69 | -0.02 | -1.17% | 1.76 | 1.80 | 1.67 | 455,329 |
| Feb 14 2024 | 1.71 | 0.13 | 8.23% | 1.63 | 1.72 | 1.605 | 617,391 |
| Feb 13 2024 | 1.58 | -0.07 | -4.24% | 1.59 | 1.62 | 1.57 | 909,908 |
| Feb 12 2024 | 1.65 | -0.03 | -1.79% | 1.63 | 1.748 | 1.60 | 1,030,532 |
| Feb 09 2024 | 1.68 | -0.01 | -0.59% | 1.73 | 1.77 | 1.68 | 593,646 |
