Vuzix Corporation (VUZI)
NASDAQ: VUZI · Real-Time Price · USD
2.240
-0.020 (-0.88%)
At close: Mar 28, 2025, 4:00 PM
2.232
-0.008 (-0.38%)
After-hours: Mar 28, 2025, 4:32 PM EDT
Vuzix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.24 | 2.33 | 2.17 | 2.24 | - | -0.88% | 2,691,129 |
| 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 |
| Feb 26, 2025 | 2.94 | 3.29 | 2.93 | 3.15 | 3.15 | 9.38% | 1,741,130 |
| Feb 25, 2025 | 3.01 | 3.13 | 2.80 | 2.88 | 2.88 | -5.88% | 2,681,314 |
| Feb 24, 2025 | 3.40 | 3.44 | 3.05 | 3.06 | 3.06 | -6.99% | 1,839,045 |
| Feb 21, 2025 | 3.71 | 3.79 | 3.27 | 3.29 | 3.29 | -10.84% | 1,939,895 |
| Feb 20, 2025 | 3.94 | 3.96 | 3.58 | 3.69 | 3.69 | -5.63% | 2,107,177 |
| Feb 19, 2025 | 4.22 | 4.34 | 3.86 | 3.91 | 3.91 | -9.91% | 2,091,908 |
| Feb 18, 2025 | 4.44 | 4.82 | 4.21 | 4.34 | 4.34 | -0.91% | 2,371,465 |
| Feb 14, 2025 | 4.28 | 4.42 | 4.07 | 4.38 | 4.38 | 2.34% | 1,688,879 |
| Feb 13, 2025 | 4.15 | 4.29 | 3.82 | 4.28 | 4.28 | 2.64% | 2,743,049 |
| Feb 12, 2025 | 3.95 | 4.47 | 3.93 | 4.17 | 4.17 | 1.21% | 1,986,915 |
| Feb 11, 2025 | 4.11 | 4.40 | 3.99 | 4.12 | 4.12 | -0.96% | 1,712,584 |
| Feb 10, 2025 | 4.02 | 4.22 | 3.91 | 4.16 | 4.16 | 3.48% | 1,721,491 |
| Feb 7, 2025 | 4.18 | 4.44 | 3.87 | 4.02 | 4.02 | -5.85% | 2,124,902 |
| Feb 6, 2025 | 4.14 | 4.27 | 4.07 | 4.27 | 4.27 | 0.23% | 1,097,247 |
| Feb 5, 2025 | 4.33 | 4.48 | 4.05 | 4.26 | 4.26 | -2.18% | 1,613,640 |
| Feb 4, 2025 | 4.42 | 4.49 | 4.06 | 4.36 | 4.36 | 2.59% | 2,130,394 |
| Feb 3, 2025 | 3.77 | 4.52 | 3.63 | 4.25 | 4.25 | 2.54% | 3,063,373 |
| Jan 31, 2025 | 3.75 | 4.29 | 3.65 | 4.14 | 4.14 | 8.95% | 3,512,264 |
| Jan 30, 2025 | 3.55 | 3.92 | 3.53 | 3.80 | 3.80 | 11.76% | 2,353,989 |
| Jan 29, 2025 | 3.31 | 3.45 | 3.15 | 3.40 | 3.40 | 2.41% | 1,106,274 |
| Jan 28, 2025 | 3.36 | 3.37 | 3.11 | 3.32 | 3.32 | 0.61% | 838,709 |
| Jan 27, 2025 | 3.40 | 3.49 | 3.21 | 3.30 | 3.30 | -10.81% | 1,672,946 |
| Jan 24, 2025 | 3.70 | 3.89 | 3.64 | 3.70 | 3.70 | 0.82% | 1,033,695 |
| Jan 23, 2025 | 3.75 | 3.90 | 3.59 | 3.67 | 3.67 | -3.93% | 1,592,460 |
| Jan 22, 2025 | 3.65 | 3.86 | 3.52 | 3.82 | 3.82 | 4.66% | 1,844,143 |
| Jan 21, 2025 | 3.09 | 3.70 | 3.04 | 3.65 | 3.65 | 19.28% | 3,029,238 |
| Jan 17, 2025 | 3.18 | 3.32 | 3.01 | 3.06 | 3.06 | -1.92% | 1,313,319 |
| Jan 16, 2025 | 3.25 | 3.33 | 2.95 | 3.12 | 3.12 | -1.89% | 1,563,630 |