Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Vuzix Corp (NQ: VUZI )

1.110 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 1.160 1.170 1.060 1.110 739,570 -0.06(-5.13%)
Sep 30, 2024 1.200 1.250 1.131 1.170 521,014 +0.01(+0.86%)
Sep 27, 2024 1.130 1.220 1.110 1.160 1,248,086 +0.01(+0.87%)
Sep 26, 2024 1.070 1.170 1.030 1.150 1,064,537 +0.11(+10.58%)
Sep 25, 2024 1.030 1.140 1.030 1.040 2,289,286 +0.04(+4.00%)
Sep 24, 2024 0.9400 1.030 0.9400 1.000 513,116 +0.07(+7.40%)
Sep 23, 2024 0.9700 0.9768 0.9200 0.9311 485,612 -0.03(-3.01%)
Sep 20, 2024 1.010 1.020 0.9424 0.9600 936,098 -0.07(-6.80%)
Sep 19, 2024 1.090 1.100 0.9834 1.030 1,022,961 -0.05(-4.63%)
Sep 18, 2024 1.080 1.110 1.070 1.080 475,798 -0.01(-0.92%)
Sep 17, 2024 1.120 1.120 1.050 1.090 916,555 -0.02(-1.80%)
Sep 16, 2024 1.100 1.190 1.050 1.110 2,500,073 +0.09(+8.82%)
Sep 13, 2024 1.030 1.090 1.000 1.020 1,023,017 -0.02(-1.92%)
Sep 12, 2024 0.9487 1.055 0.9355 1.040 747,263 +0.08(+8.65%)
Sep 11, 2024 0.9600 0.9681 0.9301 0.9572 232,820 +0.01(+0.66%)
Sep 10, 2024 0.9201 0.9699 0.8734 0.9509 972,549 +0.03(+3.36%)
Sep 09, 2024 0.9900 1.010 0.9100 0.9200 672,253 -0.06(-5.68%)
Sep 06, 2024 0.9600 1.020 0.9400 0.9754 911,684 -0.00(-0.47%)
Sep 05, 2024 0.9100 1.020 0.9100 0.9800 1,825,815 +0.05(+5.38%)
Sep 04, 2024 0.9100 0.9578 0.8855 0.9300 1,544,232 +0.02(+2.51%)
Sep 03, 2024 1.060 1.320 0.8765 0.9072 16,054,217 +0.04(+5.12%)
Aug 30, 2024 0.8700 0.8900 0.8311 0.8630 510,567 -0.01(-1.37%)
Aug 29, 2024 0.8500 0.8900 0.8500 0.8750 259,301 +0.03(+2.94%)
Aug 28, 2024 0.8610 0.8638 0.8345 0.8500 392,553 -0.01(-1.16%)
Aug 27, 2024 0.8600 0.8900 0.8400 0.8600 649,336 -0.00(-0.56%)
Aug 26, 2024 0.9000 0.9045 0.8592 0.8648 468,784 -0.03(-3.64%)
Aug 23, 2024 0.9000 0.9187 0.8804 0.8975 500,454 +0.01(+0.72%)
Aug 22, 2024 0.9079 0.9300 0.8800 0.8911 448,674 +0.00(+0.21%)
Aug 21, 2024 0.9000 0.9024 0.8700 0.8892 430,995 +0.01(+1.05%)
Aug 20, 2024 0.9200 0.9498 0.8800 0.8800 946,958 -0.04(-4.29%)
Aug 19, 2024 0.8800 0.9259 0.8760 0.9194 1,241,078 +0.05(+5.64%)
Aug 16, 2024 0.8900 0.8980 0.8600 0.8703 632,622 +0.01(+1.32%)
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%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.