Vuzix Corporation (VUZI)
NASDAQ: VUZI · Real-Time Price · USD
2.870
-0.030 (-1.03%)
Jul 1, 2026, 10:17 AM EDT - Market open
Vuzix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 2.73 | 2.98 | 2.73 | 2.90 | 2.90 | 6.23% | 1,514,612 |
| Jun 29, 2026 | 2.78 | 2.84 | 2.65 | 2.73 | 2.73 | -0.36% | 1,172,568 |
| Jun 26, 2026 | 2.72 | 2.82 | 2.68 | 2.74 | 2.74 | -0.36% | 2,481,893 |
| Jun 25, 2026 | 2.87 | 2.88 | 2.68 | 2.75 | 2.75 | -2.14% | 1,050,240 |
| Jun 24, 2026 | 3.07 | 3.14 | 2.78 | 2.81 | 2.81 | -8.77% | 1,558,624 |
| Jun 23, 2026 | 3.04 | 3.17 | 3.02 | 3.08 | 3.08 | -2.53% | 1,006,527 |
| Jun 22, 2026 | 3.30 | 3.30 | 3.09 | 3.16 | 3.16 | -4.53% | 1,524,087 |
| Jun 18, 2026 | 3.39 | 3.46 | 3.23 | 3.31 | 3.31 | 1.53% | 3,143,956 |
| Jun 17, 2026 | 3.35 | 3.51 | 3.20 | 3.26 | 3.26 | -2.10% | 1,295,299 |
| Jun 16, 2026 | 3.51 | 3.74 | 3.32 | 3.33 | 3.33 | -2.06% | 2,299,291 |
| Jun 15, 2026 | 3.38 | 3.59 | 3.25 | 3.40 | 3.40 | 8.97% | 3,089,322 |
| Jun 12, 2026 | 3.17 | 3.28 | 2.96 | 3.12 | 3.12 | -1.58% | 2,232,169 |
| Jun 11, 2026 | 3.03 | 3.20 | 2.97 | 3.17 | 3.17 | 5.84% | 1,392,806 |
| Jun 10, 2026 | 3.18 | 3.24 | 2.98 | 3.00 | 3.00 | -6.11% | 1,936,184 |
| Jun 9, 2026 | 3.45 | 3.58 | 3.06 | 3.19 | 3.19 | -6.59% | 2,020,879 |
| Jun 8, 2026 | 3.70 | 3.70 | 3.38 | 3.42 | 3.42 | -6.31% | 1,299,917 |
| Jun 5, 2026 | 4.11 | 4.16 | 3.61 | 3.65 | 3.65 | -13.83% | 1,723,448 |
| Jun 4, 2026 | 4.03 | 4.35 | 4.01 | 4.23 | 4.23 | 3.05% | 1,333,648 |
| Jun 3, 2026 | 4.54 | 4.55 | 4.11 | 4.11 | 4.11 | -10.08% | 1,387,070 |
| Jun 2, 2026 | 4.16 | 4.74 | 4.16 | 4.57 | 4.57 | 7.54% | 1,915,967 |
| Jun 1, 2026 | 4.40 | 4.54 | 4.04 | 4.25 | 4.25 | -7.72% | 2,292,884 |
| May 29, 2026 | 4.52 | 4.95 | 4.22 | 4.60 | 4.60 | 2.22% | 4,350,660 |
| May 28, 2026 | 4.64 | 4.70 | 4.41 | 4.50 | 4.50 | -4.86% | 2,640,987 |
| May 27, 2026 | 4.79 | 4.88 | 4.55 | 4.73 | 4.73 | -2.47% | 2,589,752 |
| May 26, 2026 | 5.19 | 5.25 | 4.46 | 4.85 | 4.85 | -5.64% | 4,512,983 |
| May 22, 2026 | 4.76 | 5.62 | 4.75 | 5.14 | 5.14 | 9.36% | 5,000,577 |
| May 21, 2026 | 4.52 | 4.82 | 4.26 | 4.70 | 4.70 | 3.98% | 3,530,313 |
| May 20, 2026 | 4.00 | 4.68 | 3.98 | 4.52 | 4.52 | 9.98% | 4,956,530 |
| May 19, 2026 | 3.55 | 4.24 | 3.54 | 4.11 | 4.11 | 12.60% | 6,740,432 |
| May 18, 2026 | 3.16 | 3.82 | 3.15 | 3.65 | 3.65 | 21.67% | 6,754,909 |
| May 15, 2026 | 2.42 | 3.08 | 2.41 | 3.00 | 3.00 | -2.60% | 3,397,227 |
| May 14, 2026 | 3.02 | 3.16 | 2.97 | 3.08 | 3.08 | 1.99% | 1,873,459 |
| May 13, 2026 | 2.90 | 3.06 | 2.80 | 3.02 | 3.02 | 4.14% | 1,454,798 |
| May 12, 2026 | 3.00 | 3.06 | 2.87 | 2.90 | 2.90 | -4.92% | 1,415,808 |
| May 11, 2026 | 3.08 | 3.25 | 3.05 | 3.05 | 3.05 | -1.93% | 1,132,433 |
| May 8, 2026 | 2.86 | 3.15 | 2.85 | 3.11 | 3.11 | 8.74% | 2,012,144 |
| May 7, 2026 | 2.86 | 2.96 | 2.77 | 2.86 | 2.86 | -0.69% | 1,090,696 |
| May 6, 2026 | 2.70 | 2.91 | 2.66 | 2.88 | 2.88 | 6.27% | 1,108,600 |
| May 5, 2026 | 2.66 | 2.76 | 2.62 | 2.71 | 2.71 | 1.88% | 787,751 |
| May 4, 2026 | 2.84 | 2.91 | 2.64 | 2.66 | 2.66 | -6.34% | 1,286,580 |
| May 1, 2026 | 2.84 | 2.88 | 2.73 | 2.84 | 2.84 | -1.39% | 1,409,149 |
| Apr 30, 2026 | 2.42 | 2.90 | 2.40 | 2.88 | 2.88 | 21.01% | 3,546,296 |
| Apr 29, 2026 | 2.37 | 2.41 | 2.35 | 2.38 | 2.38 | -1.24% | 546,755 |
| Apr 28, 2026 | 2.33 | 2.42 | 2.26 | 2.41 | 2.41 | 2.99% | 493,809 |
| Apr 27, 2026 | 2.43 | 2.45 | 2.33 | 2.34 | 2.34 | -5.26% | 800,461 |
| Apr 24, 2026 | 2.43 | 2.49 | 2.38 | 2.47 | 2.47 | 3.35% | 587,696 |
| Apr 23, 2026 | 2.52 | 2.53 | 2.38 | 2.39 | 2.39 | -5.16% | 591,324 |
| Apr 22, 2026 | 2.50 | 2.59 | 2.50 | 2.52 | 2.52 | 1.61% | 646,666 |
| Apr 21, 2026 | 2.66 | 2.71 | 2.47 | 2.48 | 2.48 | -6.42% | 1,310,329 |
| Apr 20, 2026 | 2.60 | 2.71 | 2.56 | 2.65 | 2.65 | 1.53% | 1,072,717 |