Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Vuzix Corporation - Common Stock (NQ:VUZI)

2.560 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2025	2.640	2.750	2.525	2.560	2,031,488	-0.06(-2.48%)
May 15, 2025	2.570	2.640	2.465	2.625	1,205,592	-0.04(-1.69%)
May 14, 2025	2.830	2.900	2.530	2.670	3,857,897	+0.07(+2.89%)
May 13, 2025	2.100	2.650	2.100	2.595	4,461,224	+0.50(+23.57%)
May 12, 2025	1.980	2.170	1.970	2.100	2,102,811	+0.16(+8.25%)
May 09, 2025	1.880	1.965	1.830	1.940	1,763,082	+0.12(+6.59%)
May 08, 2025	1.780	1.860	1.742	1.820	783,272	+0.07(+4.00%)
May 07, 2025	1.800	1.820	1.710	1.750	537,229	-0.07(-3.85%)
May 06, 2025	1.770	1.850	1.752	1.820	1,069,160	+0.02(+1.11%)
May 05, 2025	1.950	1.950	1.785	1.800	1,333,606	-0.14(-7.22%)
May 02, 2025	1.940	1.990	1.890	1.940	1,240,667	+0.04(+2.11%)
May 01, 2025	2.120	2.165	1.900	1.900	1,514,397	-0.23(-10.80%)
Apr 30, 2025	1.950	2.200	1.900	2.130	4,227,272	+0.17(+8.67%)
Apr 29, 2025	2.000	2.025	1.915	1.960	1,298,130	+0.01(+0.51%)
Apr 28, 2025	1.880	1.980	1.850	1.950	858,309	+0.09(+4.84%)
Apr 25, 2025	1.830	1.930	1.770	1.860	751,026	+0.03(+1.64%)
Apr 24, 2025	1.760	1.875	1.750	1.830	1,162,335	+0.12(+7.02%)
Apr 23, 2025	1.770	1.855	1.710	1.710	705,390	+0.05(+3.01%)
Apr 22, 2025	1.620	1.745	1.610	1.660	932,236	+0.06(+3.75%)
Apr 21, 2025	1.600	1.645	1.550	1.600	408,299	-0.04(-2.44%)
Apr 17, 2025	1.650	1.680	1.560	1.640	808,542	+0.02(+1.23%)
Apr 16, 2025	1.690	1.715	1.580	1.620	902,452	-0.09(-5.26%)
Apr 15, 2025	1.650	1.720	1.640	1.710	765,461	+0.06(+3.64%)
Apr 14, 2025	1.730	1.800	1.605	1.650	1,070,220	-0.02(-1.20%)
Apr 11, 2025	1.720	1.730	1.630	1.670	590,210	-0.02(-1.18%)
Apr 10, 2025	1.750	1.750	1.612	1.690	646,978	-0.13(-7.14%)
Apr 09, 2025	1.550	1.860	1.525	1.820	1,853,654	+0.23(+14.47%)
Apr 08, 2025	1.810	1.860	1.540	1.590	1,241,267	-0.15(-8.62%)
Apr 07, 2025	1.520	1.750	1.470	1.740	1,989,185	+0.05(+2.96%)
Apr 04, 2025	1.700	1.740	1.500	1.690	2,100,471	-0.10(-5.59%)
Apr 03, 2025	1.830	1.900	1.740	1.790	2,051,114	-0.22(-10.95%)
Apr 02, 2025	1.860	2.050	1.820	2.010	1,300,075	+0.07(+3.61%)
Apr 01, 2025	2.000	2.030	1.870	1.940	2,140,239	-0.10(-4.90%)
Mar 31, 2025	2.160	2.180	2.000	2.040	1,241,502	-0.20(-8.93%)
Mar 28, 2025	2.240	2.330	2.170	2.240	2,692,617	-0.02(-0.88%)
Mar 27, 2025	2.270	2.340	2.250	2.260	1,129,482	-0.02(-0.88%)
Mar 26, 2025	2.280	2.315	2.245	2.280	613,854	-0.02(-0.87%)
Mar 25, 2025	2.270	2.300	2.140	2.300	1,072,891	+0.02(+0.88%)
Mar 24, 2025	2.350	2.350	2.240	2.280	978,710	-0.02(-0.87%)
Mar 21, 2025	2.270	2.320	2.250	2.300	622,369	+0.00(+0.00%)
Mar 20, 2025	2.320	2.360	2.270	2.300	836,573	-0.06(-2.54%)
Mar 19, 2025	2.350	2.450	2.315	2.360	1,654,567	+0.06(+2.61%)
Mar 18, 2025	2.310	2.389	2.250	2.300	1,171,072	-0.08(-3.36%)
Mar 17, 2025	2.380	2.480	2.280	2.380	1,661,898	+0.02(+0.85%)
Mar 14, 2025	2.120	2.600	2.120	2.360	3,209,966	+0.18(+8.26%)
Mar 13, 2025	2.290	2.365	2.145	2.180	1,597,604	-0.11(-4.80%)
Mar 12, 2025	2.390	2.480	2.240	2.290	1,814,054	-0.03(-1.29%)
Mar 11, 2025	2.470	2.570	2.270	2.320	1,934,583	-0.11(-4.53%)
Mar 10, 2025	2.680	2.745	2.415	2.430	1,106,730	-0.33(-11.96%)
Mar 07, 2025	2.620	2.770	2.480	2.760	1,371,836	+0.15(+5.75%)
Mar 06, 2025	2.680	2.800	2.550	2.610	1,187,669	-0.15(-5.43%)
Mar 05, 2025	2.780	2.830	2.630	2.760	898,031	-0.03(-1.08%)
Mar 04, 2025	2.550	2.860	2.430	2.790	2,062,269	+0.11(+4.10%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Vuzix Corporation - Common Stock (NQ:VUZI)

Historical Prices