Vuzix Corporation (VUZI)
NASDAQ: VUZI · Real-Time Price · USD
1.300
+0.180 (16.07%)
At close: Nov 21, 2024, 4:00 PM
1.295
-0.005 (-0.38%)
After-hours: Nov 21, 2024, 6:01 PM EST
Vuzix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2024 | 1.03 | 1.14 | 1.03 | 1.04 | 1.04 | 4.00% | 2,290,805 |
| Sep 24, 2024 | 0.94 | 1.03 | 0.94 | 1.00 | 1.00 | 7.40% | 514,350 |
| Sep 23, 2024 | 0.97 | 0.98 | 0.92 | 0.93 | 0.93 | -3.01% | 485,926 |
| Sep 20, 2024 | 1.01 | 1.02 | 0.94 | 0.96 | 0.96 | -6.80% | 936,098 |
| Sep 19, 2024 | 1.09 | 1.10 | 0.98 | 1.03 | 1.03 | -4.63% | 1,023,077 |
| Sep 18, 2024 | 1.08 | 1.11 | 1.07 | 1.08 | 1.08 | -0.92% | 476,310 |
| Sep 17, 2024 | 1.12 | 1.12 | 1.05 | 1.09 | 1.09 | -1.80% | 916,893 |
| Sep 16, 2024 | 1.10 | 1.19 | 1.05 | 1.11 | 1.11 | 8.82% | 2,502,104 |
| Sep 13, 2024 | 1.03 | 1.09 | 1.00 | 1.02 | 1.02 | -1.92% | 1,023,017 |
| Sep 12, 2024 | 0.95 | 1.06 | 0.94 | 1.04 | 1.04 | 8.65% | 747,372 |
| Sep 11, 2024 | 0.96 | 0.97 | 0.93 | 0.96 | 0.96 | 0.66% | 232,820 |
| Sep 10, 2024 | 0.92 | 0.97 | 0.87 | 0.95 | 0.95 | 3.36% | 972,569 |
| Sep 9, 2024 | 0.99 | 1.01 | 0.91 | 0.92 | 0.92 | -5.68% | 673,013 |
| Sep 6, 2024 | 0.96 | 1.02 | 0.94 | 0.98 | 0.98 | -0.47% | 911,684 |
| Sep 5, 2024 | 0.91 | 1.02 | 0.91 | 0.98 | 0.98 | 5.38% | 1,827,249 |
| Sep 4, 2024 | 0.91 | 0.96 | 0.89 | 0.93 | 0.93 | 2.51% | 1,531,360 |
| Sep 3, 2024 | 1.06 | 1.32 | 0.88 | 0.91 | 0.91 | 5.12% | 16,077,239 |
| Aug 30, 2024 | 0.87 | 0.89 | 0.83 | 0.86 | 0.86 | -1.37% | 510,567 |
| Aug 29, 2024 | 0.85 | 0.89 | 0.85 | 0.88 | 0.88 | 2.94% | 259,301 |
| Aug 28, 2024 | 0.86 | 0.86 | 0.83 | 0.85 | 0.85 | -1.16% | 392,558 |
| Aug 27, 2024 | 0.86 | 0.89 | 0.84 | 0.86 | 0.86 | -0.56% | 649,337 |
| Aug 26, 2024 | 0.90 | 0.90 | 0.86 | 0.86 | 0.86 | -3.64% | 468,784 |
| Aug 23, 2024 | 0.90 | 0.92 | 0.88 | 0.90 | 0.90 | 0.72% | 500,454 |
| Aug 22, 2024 | 0.91 | 0.93 | 0.88 | 0.89 | 0.89 | 0.21% | 448,679 |
| Aug 21, 2024 | 0.90 | 0.90 | 0.87 | 0.89 | 0.89 | 1.05% | 431,040 |
| Aug 20, 2024 | 0.92 | 0.95 | 0.88 | 0.88 | 0.88 | -4.29% | 946,958 |
| Aug 19, 2024 | 0.88 | 0.93 | 0.88 | 0.92 | 0.92 | 5.64% | 1,241,138 |
| Aug 16, 2024 | 0.89 | 0.90 | 0.86 | 0.87 | 0.87 | 1.32% | 632,622 |
| Aug 15, 2024 | 0.86 | 0.89 | 0.83 | 0.86 | 0.86 | -9.58% | 2,290,834 |
| Aug 14, 2024 | 1.00 | 1.01 | 0.94 | 0.95 | 0.95 | -4.09% | 1,271,253 |
| Aug 13, 2024 | 1.05 | 1.07 | 0.96 | 0.99 | 0.99 | -5.67% | 1,736,595 |
| Aug 12, 2024 | 1.09 | 1.12 | 1.04 | 1.05 | 1.05 | 0.96% | 1,135,405 |
| Aug 9, 2024 | 1.06 | 1.08 | 1.01 | 1.04 | 1.04 | 4.00% | 685,067 |
| Aug 8, 2024 | 1.03 | 1.04 | 1.00 | 1.00 | 1.00 | -2.91% | 548,458 |
| Aug 7, 2024 | 1.10 | 1.11 | 1.02 | 1.03 | 1.03 | - | 402,156 |
| Aug 6, 2024 | 1.05 | 1.07 | 1.00 | 1.03 | 1.03 | -4.19% | 433,531 |
| Aug 5, 2024 | 1.05 | 1.12 | 1.01 | 1.08 | 1.08 | -4.87% | 602,333 |
| Aug 2, 2024 | 1.17 | 1.19 | 1.09 | 1.13 | 1.13 | -5.04% | 733,847 |
| Aug 1, 2024 | 1.23 | 1.24 | 1.16 | 1.19 | 1.19 | -2.46% | 655,806 |
| Jul 31, 2024 | 1.21 | 1.28 | 1.20 | 1.22 | 1.22 | 3.39% | 283,386 |
| Jul 30, 2024 | 1.28 | 1.29 | 1.18 | 1.18 | 1.18 | -5.60% | 498,665 |
| Jul 29, 2024 | 1.30 | 1.34 | 1.25 | 1.25 | 1.25 | -3.85% | 342,762 |
| Jul 26, 2024 | 1.26 | 1.31 | 1.24 | 1.30 | 1.30 | 4.84% | 231,643 |
| Jul 25, 2024 | 1.24 | 1.32 | 1.23 | 1.24 | 1.24 | - | 331,008 |
| Jul 24, 2024 | 1.27 | 1.29 | 1.21 | 1.24 | 1.24 | -3.13% | 459,442 |
| Jul 23, 2024 | 1.26 | 1.34 | 1.26 | 1.28 | 1.28 | 1.59% | 297,529 |
| Jul 22, 2024 | 1.32 | 1.35 | 1.26 | 1.26 | 1.26 | -4.55% | 343,998 |
| Jul 19, 2024 | 1.33 | 1.42 | 1.32 | 1.32 | 1.32 | -0.75% | 432,770 |
| Jul 18, 2024 | 1.42 | 1.46 | 1.29 | 1.33 | 1.33 | -6.34% | 747,323 |
| Jul 17, 2024 | 1.38 | 1.48 | 1.38 | 1.42 | 1.42 | 0.71% | 471,714 |
| Jul 16, 2024 | 1.39 | 1.42 | 1.35 | 1.41 | 1.41 | 1.44% | 468,965 |
| Jul 15, 2024 | 1.38 | 1.39 | 1.36 | 1.39 | 1.39 | 0.72% | 408,002 |
| Jul 12, 2024 | 1.40 | 1.41 | 1.32 | 1.38 | 1.38 | -0.72% | 468,306 |
| Jul 11, 2024 | 1.37 | 1.42 | 1.34 | 1.39 | 1.39 | 3.35% | 399,134 |
| Jul 10, 2024 | 1.29 | 1.35 | 1.28 | 1.35 | 1.35 | 6.75% | 408,340 |
| Jul 9, 2024 | 1.28 | 1.30 | 1.23 | 1.26 | 1.26 | -3.82% | 380,439 |
| Jul 8, 2024 | 1.23 | 1.31 | 1.22 | 1.31 | 1.31 | 8.26% | 608,697 |
| Jul 5, 2024 | 1.25 | 1.25 | 1.20 | 1.21 | 1.21 | -3.20% | 304,886 |
| Jul 3, 2024 | 1.19 | 1.25 | 1.19 | 1.25 | 1.25 | 5.93% | 308,531 |
| Jul 2, 2024 | 1.21 | 1.26 | 1.14 | 1.18 | 1.18 | -2.48% | 1,123,385 |