Skip to main content
Vuzix Corporation (VUZI)
NASDAQ: VUZI · Real-Time Price · USD
3.050
+0.340 (12.55%)
At close: May 29, 2025, 4:00 PM
3.100
+0.050 (1.64%)
After-hours: May 29, 2025, 7:57 PM EDT

Vuzix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20252.803.242.803.053.0512.55%5,408,943
May 28, 20252.972.982.712.712.71-7.19%1,353,495
May 27, 20252.513.002.512.922.9220.16%4,431,476
May 23, 20252.322.552.292.432.432.53%1,801,103
May 22, 20252.362.482.272.372.370.42%1,000,575
May 21, 20252.412.542.312.362.36-3.67%1,089,622
May 20, 20252.552.562.372.452.45-3.92%1,182,275
May 19, 20252.452.572.372.552.55-0.39%1,499,752
May 16, 20252.642.752.532.562.56-2.66%2,031,488
May 15, 20252.572.642.472.632.63-1.50%1,205,721
May 14, 20252.832.902.532.672.672.89%3,862,912
May 13, 20252.102.652.102.602.6023.57%4,463,201
May 12, 20251.982.171.972.102.108.25%2,105,473
May 9, 20251.881.971.831.941.946.59%1,763,082
May 8, 20251.781.861.741.821.824.00%783,297
May 7, 20251.801.821.711.751.75-3.85%537,240
May 6, 20251.771.851.751.821.821.11%1,069,710
May 5, 20251.951.951.791.801.80-7.22%1,333,806
May 2, 20251.941.991.891.941.942.11%1,240,667
May 1, 20252.122.171.901.901.90-10.80%1,517,122
Apr 30, 20251.952.201.902.132.138.67%4,230,482
Apr 29, 20252.002.031.921.961.960.51%1,298,431
Apr 28, 20251.881.981.851.951.954.84%859,694
Apr 25, 20251.831.931.771.861.861.64%751,026
Apr 24, 20251.761.881.751.831.837.02%1,162,385
Apr 23, 20251.771.861.711.711.713.01%705,390
Apr 22, 20251.621.751.611.661.663.75%932,336
Apr 21, 20251.601.651.551.601.60-2.44%408,939
Apr 17, 20251.651.681.561.641.641.23%808,542
Apr 16, 20251.691.721.581.621.62-5.26%902,522
Apr 15, 20251.651.721.641.711.713.64%767,481
Apr 14, 20251.731.801.611.651.65-1.20%1,070,250
Apr 11, 20251.721.731.631.671.67-1.18%590,210
Apr 10, 20251.751.751.611.691.69-7.14%646,902
Apr 9, 20251.551.861.531.821.8214.47%1,854,354
Apr 8, 20251.811.861.541.591.59-8.62%1,244,495
Apr 7, 20251.521.781.471.741.742.96%1,988,207
Apr 4, 20251.701.741.501.691.69-5.59%2,100,471
Apr 3, 20251.831.901.741.791.79-10.95%2,058,388
Apr 2, 20251.862.051.822.012.013.61%1,304,779
Apr 1, 20252.002.031.871.941.94-4.90%2,147,877
Mar 31, 20252.162.182.002.042.04-8.93%1,241,513
Mar 28, 20252.242.332.172.242.24-0.88%2,692,615
Mar 27, 20252.272.342.252.262.26-0.88%1,129,502
Mar 26, 20252.282.322.252.282.28-0.87%613,854
Mar 25, 20252.272.302.142.302.300.88%1,072,891
Mar 24, 20252.352.352.242.282.28-0.87%978,733
Mar 21, 20252.272.322.252.302.30-622,369
Mar 20, 20252.322.362.272.302.30-2.54%836,675
Mar 19, 20252.352.452.322.362.362.61%1,656,250