Vuzix Corporation (VUZI)
NASDAQ: VUZI
· Real-Time Price · USD
2.02
-0.18 (-8.18%)
At close: Aug 15, 2025, 1:25 PM
VUZI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.24 | 2.25 | 2.15 | 2.20 | 2.20 | -5.17% | 1,109,018 |
| Aug 13, 2025 | 2.20 | 2.34 | 2.19 | 2.32 | 2.32 | 5.45% | 1,309,126 |
| Aug 12, 2025 | 2.04 | 2.26 | 2.03 | 2.20 | 2.20 | 10.00% | 1,389,253 |
| Aug 11, 2025 | 2.08 | 2.08 | 1.98 | 2.00 | 2.00 | -3.38% | 1,146,816 |
| Aug 8, 2025 | 2.15 | 2.18 | 2.03 | 2.07 | 2.07 | -1.43% | 1,100,449 |
| Aug 7, 2025 | 2.28 | 2.30 | 2.05 | 2.10 | 2.10 | -7.89% | 2,151,042 |
| Aug 6, 2025 | 2.10 | 2.34 | 2.07 | 2.28 | 2.28 | 11.76% | 3,456,000 |
| Aug 5, 2025 | 2.03 | 2.07 | 1.99 | 2.04 | 2.04 | 2.51% | 860,000 |
| Aug 4, 2025 | 1.96 | 2.03 | 1.95 | 1.99 | 1.99 | 2.58% | 850,209 |
| Aug 1, 2025 | 1.96 | 2.00 | 1.88 | 1.94 | 1.94 | -3.48% | 1,282,800 |
| Jul 31, 2025 | 2.07 | 2.10 | 2.00 | 2.01 | 2.01 | -1.47% | 1,079,300 |
| Jul 30, 2025 | 2.10 | 2.15 | 2.00 | 2.04 | 2.04 | -1.45% | 1,407,600 |
| Jul 29, 2025 | 2.20 | 2.23 | 2.05 | 2.07 | 2.07 | -6.33% | 1,763,827 |
| Jul 28, 2025 | 2.30 | 2.33 | 2.20 | 2.21 | 2.21 | -2.64% | 868,240 |
| Jul 25, 2025 | 2.34 | 2.34 | 2.19 | 2.27 | 2.27 | -2.58% | 1,524,837 |
| Jul 24, 2025 | 2.44 | 2.44 | 2.33 | 2.33 | 2.33 | -3.32% | 1,157,535 |
| Jul 23, 2025 | 2.36 | 2.45 | 2.35 | 2.41 | 2.41 | 2.99% | 1,343,800 |
| Jul 22, 2025 | 2.40 | 2.41 | 2.32 | 2.34 | 2.34 | -2.09% | 1,011,313 |
| Jul 21, 2025 | 2.64 | 2.75 | 2.37 | 2.39 | 2.39 | -4.40% | 2,105,400 |
| Jul 18, 2025 | 2.51 | 2.53 | 2.42 | 2.50 | 2.50 | 1.63% | 1,429,000 |