Vuzix Corporation (VUZI)
NASDAQ: VUZI · Real-Time Price · USD
3.000
+0.020 (0.67%)
At close: Jun 18, 2025, 4:00 PM
2.980
-0.020 (-0.67%)
After-hours: Jun 18, 2025, 7:54 PM EDT
Vuzix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 3.00 | 3.13 | 2.98 | 3.00 | 3.00 | 0.67% | 800,066 |
| Jun 17, 2025 | 3.12 | 3.14 | 2.97 | 2.98 | 2.98 | -5.40% | 796,129 |
| Jun 16, 2025 | 3.01 | 3.29 | 3.01 | 3.15 | 3.15 | 6.78% | 1,401,273 |
| Jun 13, 2025 | 3.00 | 3.03 | 2.90 | 2.95 | 2.95 | -3.91% | 1,038,860 |
| Jun 12, 2025 | 3.10 | 3.16 | 3.03 | 3.07 | 3.07 | -2.85% | 681,054 |
| Jun 11, 2025 | 3.30 | 3.30 | 3.08 | 3.16 | 3.16 | -2.77% | 1,051,487 |
| Jun 10, 2025 | 3.37 | 3.40 | 3.16 | 3.25 | 3.25 | -3.27% | 1,539,636 |
| Jun 9, 2025 | 3.16 | 3.43 | 3.05 | 3.36 | 3.36 | 13.13% | 4,033,755 |
| Jun 6, 2025 | 2.89 | 3.01 | 2.87 | 2.97 | 2.97 | 5.32% | 1,288,407 |
| Jun 5, 2025 | 3.11 | 3.14 | 2.81 | 2.82 | 2.82 | -9.03% | 1,533,617 |
| Jun 4, 2025 | 3.20 | 3.20 | 3.01 | 3.10 | 3.10 | -2.52% | 1,580,197 |
| Jun 3, 2025 | 3.02 | 3.30 | 3.01 | 3.18 | 3.18 | 10.03% | 3,139,945 |
| Jun 2, 2025 | 2.93 | 3.00 | 2.77 | 2.89 | 2.89 | -1.03% | 1,423,111 |
| May 30, 2025 | 3.10 | 3.30 | 2.84 | 2.92 | 2.92 | -4.26% | 4,555,374 |
| May 29, 2025 | 2.80 | 3.24 | 2.80 | 3.05 | 3.05 | 12.55% | 5,446,138 |
| May 28, 2025 | 2.97 | 2.98 | 2.71 | 2.71 | 2.71 | -7.19% | 1,353,495 |
| May 27, 2025 | 2.51 | 3.00 | 2.51 | 2.92 | 2.92 | 20.16% | 4,431,476 |
| May 23, 2025 | 2.32 | 2.55 | 2.29 | 2.43 | 2.43 | 2.53% | 1,801,103 |
| May 22, 2025 | 2.36 | 2.48 | 2.27 | 2.37 | 2.37 | 0.42% | 1,000,575 |
| May 21, 2025 | 2.41 | 2.54 | 2.31 | 2.36 | 2.36 | -3.67% | 1,089,622 |
| May 20, 2025 | 2.55 | 2.56 | 2.37 | 2.45 | 2.45 | -3.92% | 1,182,275 |
| May 19, 2025 | 2.45 | 2.57 | 2.37 | 2.55 | 2.55 | -0.39% | 1,499,752 |
| May 16, 2025 | 2.64 | 2.75 | 2.53 | 2.56 | 2.56 | -2.66% | 2,031,488 |
| May 15, 2025 | 2.57 | 2.64 | 2.47 | 2.63 | 2.63 | -1.50% | 1,205,721 |
| May 14, 2025 | 2.83 | 2.90 | 2.53 | 2.67 | 2.67 | 2.89% | 3,862,912 |
| May 13, 2025 | 2.10 | 2.65 | 2.10 | 2.60 | 2.60 | 23.57% | 4,463,201 |
| May 12, 2025 | 1.98 | 2.17 | 1.97 | 2.10 | 2.10 | 8.25% | 2,105,473 |
| May 9, 2025 | 1.88 | 1.97 | 1.83 | 1.94 | 1.94 | 6.59% | 1,763,082 |
| May 8, 2025 | 1.78 | 1.86 | 1.74 | 1.82 | 1.82 | 4.00% | 783,297 |
| May 7, 2025 | 1.80 | 1.82 | 1.71 | 1.75 | 1.75 | -3.85% | 537,240 |
| May 6, 2025 | 1.77 | 1.85 | 1.75 | 1.82 | 1.82 | 1.11% | 1,069,710 |
| May 5, 2025 | 1.95 | 1.95 | 1.79 | 1.80 | 1.80 | -7.22% | 1,333,806 |
| May 2, 2025 | 1.94 | 1.99 | 1.89 | 1.94 | 1.94 | 2.11% | 1,240,667 |
| May 1, 2025 | 2.12 | 2.17 | 1.90 | 1.90 | 1.90 | -10.80% | 1,517,122 |
| Apr 30, 2025 | 1.95 | 2.20 | 1.90 | 2.13 | 2.13 | 8.67% | 4,230,482 |
| Apr 29, 2025 | 2.00 | 2.03 | 1.92 | 1.96 | 1.96 | 0.51% | 1,298,431 |
| Apr 28, 2025 | 1.88 | 1.98 | 1.85 | 1.95 | 1.95 | 4.84% | 859,694 |
| Apr 25, 2025 | 1.83 | 1.93 | 1.77 | 1.86 | 1.86 | 1.64% | 751,026 |
| Apr 24, 2025 | 1.76 | 1.88 | 1.75 | 1.83 | 1.83 | 7.02% | 1,162,385 |
| Apr 23, 2025 | 1.77 | 1.86 | 1.71 | 1.71 | 1.71 | 3.01% | 705,390 |
| Apr 22, 2025 | 1.62 | 1.75 | 1.61 | 1.66 | 1.66 | 3.75% | 932,336 |
| Apr 21, 2025 | 1.60 | 1.65 | 1.55 | 1.60 | 1.60 | -2.44% | 408,939 |
| Apr 17, 2025 | 1.65 | 1.68 | 1.56 | 1.64 | 1.64 | 1.23% | 808,542 |
| Apr 16, 2025 | 1.69 | 1.72 | 1.58 | 1.62 | 1.62 | -5.26% | 902,522 |
| Apr 15, 2025 | 1.65 | 1.72 | 1.64 | 1.71 | 1.71 | 3.64% | 767,481 |
| Apr 14, 2025 | 1.73 | 1.80 | 1.61 | 1.65 | 1.65 | -1.20% | 1,070,250 |
| Apr 11, 2025 | 1.72 | 1.73 | 1.63 | 1.67 | 1.67 | -1.18% | 590,210 |
| Apr 10, 2025 | 1.75 | 1.75 | 1.61 | 1.69 | 1.69 | -7.14% | 646,902 |
| Apr 9, 2025 | 1.55 | 1.86 | 1.53 | 1.82 | 1.82 | 14.47% | 1,854,354 |
| Apr 8, 2025 | 1.81 | 1.86 | 1.54 | 1.59 | 1.59 | -8.62% | 1,244,495 |