Vuzix Corporation (VUZI)
NASDAQ: VUZI · Real-Time Price · USD
2.500
+0.090 (3.73%)
At close: Jul 14, 2025, 4:00 PM
2.499
-0.001 (-0.04%)
After-hours: Jul 14, 2025, 7:57 PM EDT

Vuzix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 14, 2025 2.40 2.54 2.35 2.50 2.50 3.73% 1,607,634
Jul 11, 2025 2.48 2.49 2.40 2.41 2.41 -3.98% 1,205,090
Jul 10, 2025 2.61 2.61 2.46 2.51 2.51 -2.71% 1,344,636
Jul 9, 2025 2.60 2.64 2.45 2.58 2.58 -0.39% 1,333,437
Jul 8, 2025 2.63 2.67 2.56 2.59 2.59 -1.15% 1,103,428
Jul 7, 2025 2.76 2.77 2.58 2.62 2.62 -5.76% 1,362,877
Jul 3, 2025 2.85 2.92 2.76 2.78 2.78 -1.07% 859,770
Jul 2, 2025 2.77 2.92 2.72 2.81 2.81 3.31% 1,375,792
Jul 1, 2025 2.87 2.87 2.67 2.72 2.72 -6.85% 1,770,151
Jun 30, 2025 2.95 3.16 2.90 2.92 2.92 3.91% 3,775,322
Jun 27, 2025 2.88 2.88 2.72 2.81 2.81 -2.43% 10,719,623
Jun 26, 2025 2.79 2.91 2.71 2.88 2.88 3.60% 1,094,108
Jun 25, 2025 2.85 2.90 2.75 2.78 2.78 -1.77% 915,115
Jun 24, 2025 2.85 3.02 2.83 2.83 2.83 1.43% 1,128,521
Jun 23, 2025 2.81 2.88 2.67 2.79 2.79 -3.12% 1,795,539
Jun 20, 2025 3.04 3.05 2.83 2.88 2.88 -4.00% 1,597,341
Jun 18, 2025 3.00 3.13 2.98 3.00 3.00 0.67% 816,189
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