Vuzix Corporation (VUZI)
NASDAQ: VUZI · Real-Time Price · USD
3.290
-0.400 (-10.84%)
At close: Feb 21, 2025, 4:00 PM
3.340
+0.050 (1.52%)
After-hours: Feb 21, 2025, 7:57 PM EST
Vuzix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 3.11 | 3.24 | 3.03 | 3.18 | 3.18 | 8.16% | 1,641,524 |
| Jan 14, 2025 | 3.20 | 3.36 | 2.92 | 2.94 | 2.94 | -6.07% | 1,764,088 |
| Jan 13, 2025 | 3.01 | 3.22 | 2.86 | 3.13 | 3.13 | -8.21% | 3,540,390 |
| Jan 10, 2025 | 3.95 | 4.06 | 3.34 | 3.41 | 3.41 | -19.29% | 3,222,557 |
| Jan 8, 2025 | 4.08 | 4.25 | 3.63 | 4.23 | 4.23 | 2.80% | 4,280,973 |
| Jan 7, 2025 | 5.39 | 5.44 | 4.05 | 4.11 | 4.11 | -21.86% | 5,524,204 |
| Jan 6, 2025 | 4.67 | 5.79 | 4.55 | 5.26 | 5.26 | 19.82% | 7,472,793 |
| Jan 3, 2025 | 4.21 | 4.40 | 3.95 | 4.39 | 4.39 | 6.04% | 2,536,137 |
| Jan 2, 2025 | 4.07 | 4.22 | 3.95 | 4.14 | 4.14 | 5.08% | 2,535,483 |
| Dec 31, 2024 | 4.41 | 4.43 | 3.87 | 3.94 | 3.94 | -8.80% | 3,166,949 |
| Dec 30, 2024 | 5.08 | 5.16 | 4.26 | 4.32 | 4.32 | -17.71% | 3,450,361 |
| Dec 27, 2024 | 5.26 | 5.49 | 5.00 | 5.25 | 5.25 | -0.19% | 3,592,057 |
| Dec 26, 2024 | 4.25 | 5.36 | 4.25 | 5.26 | 5.26 | 24.06% | 5,268,402 |
| Dec 24, 2024 | 4.41 | 4.62 | 4.15 | 4.24 | 4.24 | -5.78% | 1,551,549 |
| Dec 23, 2024 | 4.50 | 4.54 | 4.12 | 4.50 | 4.50 | 2.27% | 2,138,044 |
| Dec 20, 2024 | 3.47 | 4.49 | 3.34 | 4.40 | 4.40 | 18.28% | 4,325,067 |
| Dec 19, 2024 | 4.08 | 4.31 | 3.58 | 3.72 | 3.72 | -0.80% | 3,454,897 |
| Dec 18, 2024 | 3.92 | 4.72 | 3.70 | 3.75 | 3.75 | -2.34% | 6,557,501 |
| Dec 17, 2024 | 3.69 | 3.97 | 3.43 | 3.84 | 3.84 | 9.09% | 3,039,566 |
| Dec 16, 2024 | 3.21 | 3.63 | 3.05 | 3.52 | 3.52 | 11.39% | 2,293,348 |
| Dec 13, 2024 | 3.31 | 3.63 | 3.13 | 3.16 | 3.16 | -5.11% | 2,446,977 |
| Dec 12, 2024 | 3.10 | 3.35 | 2.98 | 3.33 | 3.33 | 5.38% | 1,716,797 |
| Dec 11, 2024 | 3.15 | 3.32 | 2.96 | 3.16 | 3.16 | 2.27% | 2,060,180 |
| Dec 10, 2024 | 2.82 | 3.30 | 2.57 | 3.09 | 3.09 | 13.19% | 3,703,753 |
| Dec 9, 2024 | 2.64 | 3.00 | 2.62 | 2.73 | 2.73 | 6.23% | 2,350,787 |
| Dec 6, 2024 | 2.46 | 2.67 | 2.36 | 2.57 | 2.57 | 4.47% | 1,886,137 |
| Dec 5, 2024 | 2.62 | 2.73 | 2.41 | 2.46 | 2.46 | -6.46% | 1,503,815 |
| Dec 4, 2024 | 2.53 | 2.65 | 2.32 | 2.63 | 2.63 | 4.78% | 1,604,721 |
| Dec 3, 2024 | 2.51 | 2.70 | 2.39 | 2.51 | 2.51 | -0.79% | 2,035,866 |
| Dec 2, 2024 | 2.59 | 3.00 | 2.44 | 2.53 | 2.53 | 9.52% | 5,491,762 |
| Nov 29, 2024 | 2.12 | 2.49 | 2.10 | 2.31 | 2.31 | 8.45% | 2,196,101 |
| Nov 27, 2024 | 1.93 | 2.32 | 1.93 | 2.13 | 2.13 | 8.12% | 2,936,619 |
| Nov 26, 2024 | 2.38 | 2.63 | 1.82 | 1.97 | 1.97 | -12.44% | 6,608,695 |
| Nov 25, 2024 | 1.84 | 2.27 | 1.76 | 2.25 | 2.25 | 31.58% | 8,391,641 |
| Nov 22, 2024 | 1.28 | 1.72 | 1.27 | 1.71 | 1.71 | 31.54% | 5,271,870 |
| Nov 21, 2024 | 1.12 | 1.31 | 1.10 | 1.30 | 1.30 | 16.07% | 1,263,657 |
| Nov 20, 2024 | 1.05 | 1.13 | 1.03 | 1.12 | 1.12 | 4.67% | 444,572 |
| Nov 19, 2024 | 1.09 | 1.10 | 0.99 | 1.07 | 1.07 | -1.83% | 744,149 |
| Nov 18, 2024 | 0.95 | 1.17 | 0.95 | 1.09 | 1.09 | 19.50% | 1,935,819 |
| Nov 15, 2024 | 1.01 | 1.02 | 0.85 | 0.91 | 0.91 | -15.55% | 1,773,567 |
| Nov 14, 2024 | 1.09 | 1.13 | 1.06 | 1.08 | 1.08 | -0.92% | 799,647 |
| Nov 13, 2024 | 1.08 | 1.10 | 1.03 | 1.09 | 1.09 | 3.81% | 545,705 |
| Nov 12, 2024 | 1.07 | 1.08 | 1.01 | 1.05 | 1.05 | -1.87% | 633,981 |
| Nov 11, 2024 | 1.14 | 1.15 | 1.07 | 1.07 | 1.07 | -3.60% | 656,636 |
| Nov 8, 2024 | 1.16 | 1.16 | 1.10 | 1.11 | 1.11 | -3.48% | 531,033 |
| Nov 7, 2024 | 1.15 | 1.20 | 1.14 | 1.15 | 1.15 | -0.86% | 355,069 |
| Nov 6, 2024 | 1.20 | 1.20 | 1.11 | 1.16 | 1.16 | - | 756,639 |
| Nov 5, 2024 | 1.15 | 1.19 | 1.15 | 1.16 | 1.16 | 0.87% | 345,233 |
| Nov 4, 2024 | 1.23 | 1.23 | 1.08 | 1.15 | 1.15 | -5.74% | 668,411 |
| Nov 1, 2024 | 1.16 | 1.23 | 1.16 | 1.22 | 1.22 | 4.27% | 330,654 |
| Oct 31, 2024 | 1.20 | 1.21 | 1.10 | 1.17 | 1.17 | -4.88% | 1,059,477 |
| Oct 30, 2024 | 1.15 | 1.30 | 1.15 | 1.23 | 1.23 | 5.13% | 1,103,051 |
| Oct 29, 2024 | 1.29 | 1.29 | 1.17 | 1.17 | 1.17 | -10.00% | 1,067,544 |
| Oct 28, 2024 | 1.29 | 1.35 | 1.28 | 1.30 | 1.30 | - | 457,725 |
| Oct 25, 2024 | 1.35 | 1.35 | 1.28 | 1.30 | 1.30 | -2.99% | 661,357 |
| Oct 24, 2024 | 1.32 | 1.43 | 1.28 | 1.34 | 1.34 | 2.29% | 1,728,670 |
| Oct 23, 2024 | 1.33 | 1.38 | 1.26 | 1.31 | 1.31 | 0.77% | 1,566,139 |
| Oct 22, 2024 | 1.27 | 1.32 | 1.26 | 1.30 | 1.30 | 0.78% | 316,280 |
| Oct 21, 2024 | 1.30 | 1.33 | 1.23 | 1.29 | 1.29 | -0.77% | 525,113 |
| Oct 18, 2024 | 1.31 | 1.39 | 1.30 | 1.30 | 1.30 | -0.76% | 588,467 |
| Oct 17, 2024 | 1.37 | 1.37 | 1.29 | 1.31 | 1.31 | -4.38% | 436,368 |
| Oct 16, 2024 | 1.37 | 1.40 | 1.32 | 1.37 | 1.37 | -1.44% | 662,947 |
| Oct 15, 2024 | 1.44 | 1.50 | 1.37 | 1.39 | 1.39 | -5.44% | 748,404 |
| Oct 14, 2024 | 1.35 | 1.48 | 1.33 | 1.47 | 1.47 | 8.09% | 928,748 |
| Oct 11, 2024 | 1.36 | 1.42 | 1.33 | 1.36 | 1.36 | -2.16% | 594,540 |
| Oct 10, 2024 | 1.35 | 1.47 | 1.25 | 1.39 | 1.39 | 5.30% | 2,255,878 |
| Oct 9, 2024 | 1.24 | 1.37 | 1.24 | 1.32 | 1.32 | 9.09% | 2,066,700 |
| Oct 8, 2024 | 1.18 | 1.22 | 1.14 | 1.21 | 1.21 | - | 503,960 |
| Oct 7, 2024 | 1.15 | 1.21 | 1.14 | 1.21 | 1.21 | 3.42% | 521,007 |
| Oct 4, 2024 | 1.15 | 1.18 | 1.12 | 1.17 | 1.17 | 2.63% | 568,201 |
| Oct 3, 2024 | 1.10 | 1.15 | 1.07 | 1.14 | 1.14 | 4.59% | 431,917 |
| Oct 2, 2024 | 1.10 | 1.16 | 1.08 | 1.09 | 1.09 | -1.80% | 874,816 |
| Oct 1, 2024 | 1.16 | 1.17 | 1.06 | 1.11 | 1.11 | -5.13% | 739,850 |
| Sep 30, 2024 | 1.20 | 1.25 | 1.13 | 1.17 | 1.17 | 0.86% | 522,190 |
| Sep 27, 2024 | 1.13 | 1.22 | 1.11 | 1.16 | 1.16 | 0.87% | 1,248,086 |
| Sep 26, 2024 | 1.07 | 1.17 | 1.03 | 1.15 | 1.15 | 10.58% | 1,066,092 |