Skip to main content
Vuzix Corporation (VUZI)
NASDAQ: VUZI · Real-Time Price · USD
1.150
+0.110 (10.58%)
At close: Sep 26, 2024, 4:00 PM
1.120
-0.030 (-2.61%)
After-hours: Sep 26, 2024, 5:24 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20241.071.171.031.151.1510.58%1,061,483
Sep 25, 20241.031.141.031.041.044.00%2,290,805
Sep 24, 20240.941.030.941.001.007.40%514,350
Sep 23, 20240.970.980.920.930.93-3.01%485,926
Sep 20, 20241.011.020.940.960.96-6.80%936,098
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%916,893
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%747,372
Sep 11, 20240.960.970.930.960.960.66%232,820
Sep 10, 20240.920.970.870.950.953.36%972,569
Sep 9, 20240.991.010.910.920.92-5.68%673,013
Sep 6, 20240.961.020.940.980.98-0.47%911,684
Sep 5, 20240.911.020.910.980.985.38%1,827,249
Sep 4, 20240.910.960.890.930.932.51%1,531,360
Sep 3, 20241.061.320.880.910.915.12%16,077,239
Aug 30, 20240.870.890.830.860.86-1.37%510,567
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%468,784
Aug 23, 20240.900.920.880.900.900.72%500,454
Aug 22, 20240.910.930.880.890.890.21%448,679
Aug 21, 20240.900.900.870.890.891.05%431,040
Aug 20, 20240.920.950.880.880.88-4.29%946,958
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%1,271,253
Aug 13, 20241.051.070.960.990.99-5.67%1,736,595
Aug 12, 20241.091.121.041.051.050.96%1,135,405
Aug 9, 20241.061.081.011.041.044.00%685,067
Aug 8, 20241.031.041.001.001.00-2.91%548,458
Aug 7, 20241.101.111.021.031.03-402,156
Aug 6, 20241.051.071.001.031.03-4.19%433,531
Aug 5, 20241.051.121.011.081.08-4.87%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
Jul 31, 20241.211.281.201.221.223.39%283,386
Jul 30, 20241.281.291.181.181.18-5.60%498,665
Jul 29, 20241.301.341.251.251.25-3.85%342,762
Jul 26, 20241.261.311.241.301.304.84%231,643
Jul 25, 20241.241.321.231.241.24-331,008
Jul 24, 20241.271.291.211.241.24-3.13%459,442
Jul 23, 20241.261.341.261.281.281.59%297,529
Jul 22, 20241.321.351.261.261.26-4.55%343,998
Jul 19, 20241.331.421.321.321.32-0.75%432,770
Jul 18, 20241.421.461.291.331.33-6.34%747,323
Jul 17, 20241.381.481.381.421.420.71%471,714
Jul 16, 20241.391.421.351.411.411.44%468,965
Jul 15, 20241.381.391.361.391.390.72%408,002
Jul 12, 20241.401.411.321.381.38-0.72%468,306
Jul 11, 20241.371.421.341.391.393.35%399,134
Jul 10, 20241.291.351.281.351.356.75%408,340
Jul 9, 20241.281.301.231.261.26-3.82%380,439
Jul 8, 20241.231.311.221.311.318.26%608,697
Jul 5, 20241.251.251.201.211.21-3.20%304,886
Jul 3, 20241.191.251.191.251.255.93%308,531
Jul 2, 20241.211.261.141.181.18-2.48%1,123,385
Jul 1, 20241.371.381.211.211.21-10.37%1,144,817
Jun 28, 20241.461.481.351.351.35-7.53%7,950,320
Jun 27, 20241.401.461.361.461.462.82%618,541
Jun 26, 20241.371.461.371.421.421.43%485,337
Jun 25, 20241.401.431.361.401.40-0.71%541,725
Jun 24, 20241.331.421.331.411.416.02%475,971
Jun 21, 20241.351.371.331.331.33-2.21%699,155
Jun 20, 20241.401.411.311.361.362.26%982,434
Jun 18, 20241.361.381.321.331.33-2.92%352,258
Jun 17, 20241.351.401.311.371.37-0.72%458,893
Jun 14, 20241.381.401.331.381.38-0.72%415,625
Jun 13, 20241.401.431.361.391.39-1.42%409,321
Jun 12, 20241.431.441.361.411.412.17%368,419
Jun 11, 20241.411.411.341.381.38-2.82%480,762
Jun 10, 20241.351.421.341.421.423.65%431,804
Jun 7, 20241.371.391.331.371.37-1.44%422,672
Jun 6, 20241.461.481.391.391.39-6.08%399,097
Jun 5, 20241.391.481.331.481.489.63%478,004
Jun 4, 20241.441.441.331.351.35-5.92%545,604
Jun 3, 20241.361.501.351.441.447.09%962,465
May 31, 20241.451.481.291.341.34-6.94%1,105,215
May 30, 20241.551.561.441.441.44-7.69%1,026,384
May 29, 20241.571.591.551.561.56-3.11%451,680
May 28, 20241.551.741.551.611.613.21%891,062
May 24, 20241.591.621.551.561.560.65%423,241
May 23, 20241.551.591.521.551.55-549,483
May 22, 20241.511.621.511.551.550.65%499,338
May 21, 20241.601.611.531.541.54-3.75%440,754
May 20, 20241.421.621.401.601.6012.68%1,079,237
May 17, 20241.521.641.411.421.42-5.33%973,432
May 16, 20241.551.571.481.501.50-3.23%591,759
May 15, 20241.551.591.461.551.553.33%807,711
May 14, 20241.391.801.391.501.5011.94%3,847,193
May 13, 20241.221.491.221.341.3411.67%2,290,976
May 10, 20241.261.291.171.201.202.56%1,659,167
May 9, 20241.251.301.171.171.17-8.59%1,028,391
May 8, 20241.251.321.231.281.282.40%478,870
May 7, 20241.281.311.251.251.25-3.10%480,620
May 6, 20241.321.341.271.291.29-1.53%507,313