Vuzix Corporation (VUZI)
3.07
-0.05 (-1.60%)
At close: Jan 17, 2025, 3:59 PM
3.06
-0.33%
After-hours Jan 17, 2025, 05:43 PM EST
VUZI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 3.18 | 3.32 | 3.01 | 3.06 | -0.06 | -1.92% | 1,297,924 |
| Jan 16, 2025 | 3.25 | 3.33 | 2.95 | 3.12 | -0.06 | -1.89% | 1,563,630 |
| Jan 15, 2025 | 3.11 | 3.24 | 3.03 | 3.18 | 0.24 | 8.16% | 1,641,524 |
| Jan 14, 2025 | 3.20 | 3.36 | 2.92 | 2.94 | -0.19 | -6.07% | 1,764,100 |
| Jan 13, 2025 | 3.01 | 3.22 | 2.86 | 3.13 | -0.28 | -8.21% | 3,540,400 |
| Jan 10, 2025 | 3.95 | 4.06 | 3.34 | 3.41 | -0.81 | -19.19% | 3,222,600 |
| Jan 8, 2025 | 4.08 | 4.25 | 3.63 | 4.22 | 0.11 | 2.68% | 4,281,000 |
| Jan 7, 2025 | 5.39 | 5.44 | 4.05 | 4.11 | -1.15 | -21.86% | 5,524,204 |
| Jan 6, 2025 | 4.67 | 5.79 | 4.55 | 5.26 | 0.87 | 19.82% | 7,472,800 |
| Jan 3, 2025 | 4.21 | 4.39 | 3.95 | 4.39 | 0.25 | 6.04% | 2,536,137 |
| Jan 2, 2025 | 4.07 | 4.22 | 3.95 | 4.14 | 0.20 | 5.08% | 2,535,483 |
| Dec 31, 2024 | 4.41 | 4.43 | 3.87 | 3.94 | -0.38 | -8.80% | 3,166,949 |
| Dec 30, 2024 | 5.08 | 5.16 | 4.26 | 4.32 | -0.93 | -17.71% | 3,450,400 |
| Dec 27, 2024 | 5.26 | 5.49 | 5.00 | 5.25 | -0.01 | -0.19% | 3,592,100 |
| Dec 26, 2024 | 4.25 | 5.36 | 4.25 | 5.26 | 1.02 | 24.06% | 5,268,402 |
| Dec 24, 2024 | 4.41 | 4.62 | 4.15 | 4.24 | -0.26 | -5.78% | 1,551,549 |
| Dec 23, 2024 | 4.50 | 4.54 | 4.12 | 4.50 | 0.10 | 2.27% | 2,138,044 |
| Dec 20, 2024 | 3.47 | 4.49 | 3.34 | 4.40 | 0.68 | 18.28% | 4,325,100 |
| Dec 19, 2024 | 4.08 | 4.31 | 3.58 | 3.72 | -0.03 | -0.80% | 3,454,897 |
| Dec 18, 2024 | 3.92 | 4.72 | 3.70 | 3.75 | -0.09 | -2.34% | 6,557,501 |
| Dec 17, 2024 | 3.69 | 3.97 | 3.43 | 3.84 | 0.32 | 9.09% | 3,039,600 |
| Dec 16, 2024 | 3.21 | 3.63 | 3.05 | 3.52 | 0.36 | 11.39% | 2,293,348 |
| Dec 13, 2024 | 3.31 | 3.63 | 3.13 | 3.16 | -0.17 | -5.11% | 2,447,000 |
| Dec 12, 2024 | 3.10 | 3.35 | 2.98 | 3.33 | 0.17 | 5.38% | 1,716,800 |
| Dec 11, 2024 | 3.15 | 3.32 | 2.96 | 3.16 | 0.07 | 2.27% | 2,060,200 |
| Dec 10, 2024 | 2.82 | 3.30 | 2.57 | 3.09 | 0.36 | 13.19% | 3,703,800 |
| Dec 9, 2024 | 2.64 | 3.00 | 2.62 | 2.73 | 0.16 | 6.23% | 2,350,800 |
| Dec 6, 2024 | 2.46 | 2.67 | 2.36 | 2.57 | 0.11 | 4.47% | 1,886,137 |
| Dec 5, 2024 | 2.62 | 2.73 | 2.40 | 2.46 | -0.17 | -6.46% | 1,503,815 |
| Dec 4, 2024 | 2.53 | 2.65 | 2.32 | 2.63 | 0.12 | 4.78% | 1,604,721 |
| Dec 3, 2024 | 2.51 | 2.70 | 2.39 | 2.51 | -0.02 | -0.79% | 2,035,900 |
| Dec 2, 2024 | 2.59 | 3.00 | 2.44 | 2.53 | 0.22 | 9.52% | 5,491,800 |
| Nov 29, 2024 | 2.12 | 2.49 | 2.10 | 2.31 | 0.18 | 8.45% | 2,196,101 |
| Nov 27, 2024 | 1.93 | 2.32 | 1.93 | 2.13 | 0.16 | 8.12% | 2,936,619 |
| Nov 26, 2024 | 2.38 | 2.63 | 1.82 | 1.97 | -0.28 | -12.44% | 6,608,700 |
| Nov 25, 2024 | 1.84 | 2.27 | 1.76 | 2.25 | 0.54 | 31.58% | 8,391,641 |
| Nov 22, 2024 | 1.28 | 1.72 | 1.27 | 1.71 | 0.41 | 31.54% | 5,271,900 |
| Nov 21, 2024 | 1.12 | 1.31 | 1.10 | 1.30 | 0.18 | 16.07% | 1,263,700 |
| Nov 20, 2024 | 1.05 | 1.13 | 1.03 | 1.12 | 0.05 | 4.67% | 444,572 |
| Nov 19, 2024 | 1.09 | 1.10 | 0.99 | 1.07 | -0.02 | -1.83% | 744,149 |
| Nov 18, 2024 | 0.95 | 1.17 | 0.95 | 1.09 | 0.18 | 19.78% | 1,935,819 |
| Nov 15, 2024 | 1.01 | 1.02 | 0.85 | 0.91 | -0.17 | -15.74% | 1,773,600 |
| Nov 14, 2024 | 1.09 | 1.13 | 1.06 | 1.08 | -0.01 | -0.92% | 799,647 |
| Nov 13, 2024 | 1.08 | 1.10 | 1.03 | 1.09 | 0.04 | 3.81% | 545,705 |
| Nov 12, 2024 | 1.07 | 1.08 | 1.01 | 1.05 | -0.02 | -1.87% | 634,000 |
| Nov 11, 2024 | 1.14 | 1.15 | 1.07 | 1.07 | -0.04 | -3.60% | 656,636 |
| Nov 8, 2024 | 1.16 | 1.16 | 1.10 | 1.11 | -0.04 | -3.48% | 531,033 |
| Nov 7, 2024 | 1.15 | 1.20 | 1.14 | 1.15 | -0.01 | -0.86% | 355,069 |
| Nov 6, 2024 | 1.20 | 1.20 | 1.11 | 1.16 | 0.00 | 0.00% | 756,639 |
| Nov 5, 2024 | 1.15 | 1.19 | 1.15 | 1.16 | 0.01 | 0.87% | 345,233 |