Skip to main content
Vuzix Corporation (VUZI)
NASDAQ: VUZI · Real-Time Price · USD
4.400
+0.680 (18.28%)
Dec 20, 2024, 4:00 PM EST - Market closed

Vuzix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20243.474.493.344.404.4018.28%4,297,946
Dec 19, 20244.084.313.583.723.72-0.80%3,454,897
Dec 18, 20243.924.723.703.753.75-2.34%6,557,501
Dec 17, 20243.693.973.433.843.849.09%3,039,600
Dec 16, 20243.213.633.053.523.5211.39%2,293,348
Dec 13, 20243.313.633.133.163.16-5.11%2,447,000
Dec 12, 20243.103.352.983.333.335.38%1,716,800
Dec 11, 20243.153.322.963.163.162.27%2,060,200
Dec 10, 20242.823.302.573.093.0913.19%3,703,800
Dec 9, 20242.643.002.622.732.736.23%2,350,800
Dec 6, 20242.462.672.362.572.574.47%1,886,137
Dec 5, 20242.622.732.402.462.46-6.46%1,503,815
Dec 4, 20242.532.652.322.632.634.78%1,604,721
Dec 3, 20242.512.702.392.512.51-0.79%2,035,900
Dec 2, 20242.593.002.442.532.539.52%5,491,800
Nov 29, 20242.122.492.102.312.318.45%2,196,101
Nov 27, 20241.932.321.932.132.138.12%2,936,619
Nov 26, 20242.382.631.821.971.97-12.44%6,608,700
Nov 25, 20241.842.271.762.252.2531.58%8,391,641
Nov 22, 20241.281.721.271.711.7131.54%5,271,900
Nov 21, 20241.121.311.101.301.3016.07%1,263,700
Nov 20, 20241.051.131.031.121.124.67%444,572
Nov 19, 20241.091.100.991.071.07-1.83%744,149
Nov 18, 20240.951.170.951.091.0919.50%1,935,819
Nov 15, 20241.011.020.850.910.91-15.55%1,773,600
Nov 14, 20241.091.131.061.081.08-0.92%799,647
Nov 13, 20241.081.101.031.091.093.81%545,705
Nov 12, 20241.071.081.011.051.05-1.87%634,000
Nov 11, 20241.141.151.071.071.07-3.60%656,636
Nov 8, 20241.161.161.101.111.11-3.48%531,033
Nov 7, 20241.151.201.141.151.15-0.86%355,069
Nov 6, 20241.201.201.111.161.16-756,639
Nov 5, 20241.151.191.151.161.160.87%345,233
Nov 4, 20241.231.231.081.151.15-5.74%668,411
Nov 1, 20241.161.231.161.221.224.27%330,700
Oct 31, 20241.201.211.101.171.17-4.88%1,059,477
Oct 30, 20241.151.301.151.231.235.13%1,103,100
Oct 29, 20241.291.291.171.171.17-10.00%1,067,544
Oct 28, 20241.291.351.281.301.30-457,725
Oct 25, 20241.351.351.281.301.30-2.99%661,400
Oct 24, 20241.321.431.281.341.342.29%1,728,700
Oct 23, 20241.331.381.261.311.310.77%1,566,139
Oct 22, 20241.271.321.261.301.300.78%316,300
Oct 21, 20241.301.331.231.291.29-0.77%525,113
Oct 18, 20241.311.391.301.301.30-0.76%588,500
Oct 17, 20241.371.371.291.311.31-4.38%436,368
Oct 16, 20241.371.401.321.371.37-1.44%662,947
Oct 15, 20241.441.501.371.391.39-5.44%748,404
Oct 14, 20241.351.481.331.471.478.09%928,748
Oct 11, 20241.361.421.331.361.36-2.16%594,540
Oct 10, 20241.351.471.251.391.395.30%2,255,900
Oct 9, 20241.241.371.241.321.329.09%2,066,700
Oct 8, 20241.181.221.141.211.21-504,000
Oct 7, 20241.151.211.141.211.213.42%521,007
Oct 4, 20241.151.181.121.171.172.63%568,201
Oct 3, 20241.101.151.071.141.144.59%431,917
Oct 2, 20241.101.161.081.091.09-1.80%874,816
Oct 1, 20241.161.171.061.111.11-5.13%739,900
Sep 30, 20241.201.251.131.171.170.86%522,190
Sep 27, 20241.131.221.111.161.160.87%1,248,100
Sep 26, 20241.071.171.031.151.1510.58%1,066,100
Sep 25, 20241.031.141.031.041.044.00%2,290,805
Sep 24, 20240.941.030.941.001.007.40%514,400
Sep 23, 20240.970.980.920.930.93-3.01%485,926
Sep 20, 20241.011.020.940.960.96-6.80%936,100
Sep 19, 20241.091.100.981.031.03-4.63%1,023,077
Sep 18, 20241.081.111.071.081.08-0.92%476,310
Sep 17, 20241.121.121.051.091.09-1.80%916,900
Sep 16, 20241.101.191.051.111.118.82%2,502,104
Sep 13, 20241.031.091.001.021.02-1.92%1,023,017
Sep 12, 20240.951.060.941.041.048.65%747,400
Sep 11, 20240.960.970.930.960.960.66%232,820
Sep 10, 20240.920.970.870.950.953.36%972,600
Sep 9, 20240.991.010.910.920.92-5.68%673,013
Sep 6, 20240.961.020.940.980.98-0.47%911,700
Sep 5, 20240.911.020.910.980.985.38%1,827,249
Sep 4, 20240.910.960.890.930.932.51%1,548,800
Sep 3, 20241.061.320.880.910.915.12%16,077,239
Aug 30, 20240.870.890.830.860.86-1.37%510,600
Aug 29, 20240.850.890.850.880.882.94%259,301
Aug 28, 20240.860.860.830.850.85-1.16%392,558
Aug 27, 20240.860.890.840.860.86-0.56%649,337
Aug 26, 20240.900.900.860.860.86-3.64%468,800
Aug 23, 20240.900.920.880.900.900.72%500,500
Aug 22, 20240.910.930.880.890.890.21%448,700
Aug 21, 20240.900.900.870.890.891.05%431,040
Aug 20, 20240.920.950.880.880.88-4.29%947,000
Aug 19, 20240.880.930.880.920.925.64%1,241,138
Aug 16, 20240.890.900.860.870.871.32%632,622
Aug 15, 20240.860.890.830.860.86-9.58%2,290,834
Aug 14, 20241.001.010.940.950.95-4.09%1,271,300
Aug 13, 20241.051.070.960.990.99-5.67%1,736,600
Aug 12, 20241.091.121.041.051.050.96%1,135,405
Aug 9, 20241.061.081.011.041.044.00%685,100
Aug 8, 20241.031.041.001.001.00-2.91%548,500
Aug 7, 20241.101.111.021.031.03-402,200
Aug 6, 20241.051.071.001.031.03-4.63%433,531
Aug 5, 20241.051.121.011.081.08-4.42%602,333
Aug 2, 20241.171.191.091.131.13-5.04%733,847
Aug 1, 20241.231.241.161.191.19-2.46%655,806