Vuzix Corporation (VUZI)
NASDAQ: VUZI · Real-Time Price · USD
1.880
+0.060 (3.30%)
May 9, 2025, 10:45 AM - Market open
Vuzix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2025 | 1.52 | 1.78 | 1.47 | 1.74 | 1.74 | 2.96% | 1,988,207 |
| Apr 4, 2025 | 1.70 | 1.74 | 1.50 | 1.69 | 1.69 | -5.59% | 2,100,471 |
| Apr 3, 2025 | 1.83 | 1.90 | 1.74 | 1.79 | 1.79 | -10.95% | 2,058,388 |
| Apr 2, 2025 | 1.86 | 2.05 | 1.82 | 2.01 | 2.01 | 3.61% | 1,304,779 |
| Apr 1, 2025 | 2.00 | 2.03 | 1.87 | 1.94 | 1.94 | -4.90% | 2,147,877 |
| Mar 31, 2025 | 2.16 | 2.18 | 2.00 | 2.04 | 2.04 | -8.93% | 1,241,513 |
| Mar 28, 2025 | 2.24 | 2.33 | 2.17 | 2.24 | 2.24 | -0.88% | 2,692,615 |
| Mar 27, 2025 | 2.27 | 2.34 | 2.25 | 2.26 | 2.26 | -0.88% | 1,129,502 |
| Mar 26, 2025 | 2.28 | 2.32 | 2.25 | 2.28 | 2.28 | -0.87% | 613,854 |
| Mar 25, 2025 | 2.27 | 2.30 | 2.14 | 2.30 | 2.30 | 0.88% | 1,072,891 |
| Mar 24, 2025 | 2.35 | 2.35 | 2.24 | 2.28 | 2.28 | -0.87% | 978,733 |
| Mar 21, 2025 | 2.27 | 2.32 | 2.25 | 2.30 | 2.30 | - | 622,369 |
| Mar 20, 2025 | 2.32 | 2.36 | 2.27 | 2.30 | 2.30 | -2.54% | 836,675 |
| Mar 19, 2025 | 2.35 | 2.45 | 2.32 | 2.36 | 2.36 | 2.61% | 1,656,250 |
| Mar 18, 2025 | 2.31 | 2.39 | 2.25 | 2.30 | 2.30 | -3.36% | 1,171,090 |
| Mar 17, 2025 | 2.38 | 2.48 | 2.28 | 2.38 | 2.38 | 0.85% | 1,662,158 |
| Mar 14, 2025 | 2.12 | 2.60 | 2.12 | 2.36 | 2.36 | 8.26% | 3,209,966 |
| Mar 13, 2025 | 2.29 | 2.37 | 2.15 | 2.18 | 2.18 | -4.80% | 1,598,589 |
| Mar 12, 2025 | 2.39 | 2.48 | 2.24 | 2.29 | 2.29 | -1.29% | 1,814,248 |
| Mar 11, 2025 | 2.47 | 2.57 | 2.27 | 2.32 | 2.32 | -4.53% | 1,935,487 |
| Mar 10, 2025 | 2.68 | 2.75 | 2.42 | 2.43 | 2.43 | -11.96% | 1,099,431 |
| Mar 7, 2025 | 2.62 | 2.77 | 2.48 | 2.76 | 2.76 | 5.75% | 1,371,836 |
| Mar 6, 2025 | 2.68 | 2.80 | 2.55 | 2.61 | 2.61 | -5.43% | 1,188,376 |
| Mar 5, 2025 | 2.78 | 2.83 | 2.63 | 2.76 | 2.76 | -1.08% | 898,121 |
| Mar 4, 2025 | 2.55 | 2.86 | 2.43 | 2.79 | 2.79 | 4.10% | 2,063,023 |
| Mar 3, 2025 | 2.94 | 2.96 | 2.61 | 2.68 | 2.68 | -9.46% | 1,823,132 |
| Feb 28, 2025 | 2.96 | 3.02 | 2.83 | 2.96 | 2.96 | -0.67% | 1,069,400 |
| Feb 27, 2025 | 3.27 | 3.28 | 2.97 | 2.98 | 2.98 | -5.40% | 1,003,958 |