Vuzix Corporation (VUZI)
2.65
-0.31 (-10.47%)
At close: Mar 03, 2025, 3:59 PM
2.70
1.69%
After-hours: Mar 03, 2025, 05:24 PM EST
VUZI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 2.96 | 3.02 | 2.83 | 2.96 | -0.02 | -0.67% | 1,065,542 |
| Feb 27, 2025 | 3.27 | 3.28 | 2.97 | 2.98 | -0.17 | -5.40% | 1,004,000 |
| Feb 26, 2025 | 2.94 | 3.29 | 2.93 | 3.15 | 0.27 | 9.38% | 1,741,130 |
| Feb 25, 2025 | 3.01 | 3.13 | 2.80 | 2.88 | -0.18 | -5.88% | 2,681,314 |
| Feb 24, 2025 | 3.40 | 3.44 | 3.05 | 3.06 | -0.23 | -6.99% | 1,839,045 |
| Feb 21, 2025 | 3.71 | 3.79 | 3.27 | 3.29 | -0.40 | -10.84% | 1,939,900 |
| Feb 20, 2025 | 3.94 | 3.96 | 3.58 | 3.69 | -0.22 | -5.63% | 2,107,200 |
| Feb 19, 2025 | 4.22 | 4.34 | 3.86 | 3.91 | -0.43 | -9.91% | 2,091,908 |
| Feb 18, 2025 | 4.44 | 4.82 | 4.21 | 4.34 | -0.04 | -0.91% | 2,371,465 |
| Feb 14, 2025 | 4.28 | 4.42 | 4.07 | 4.38 | 0.10 | 2.34% | 1,688,900 |
| Feb 13, 2025 | 4.15 | 4.29 | 3.82 | 4.28 | 0.11 | 2.64% | 2,743,049 |
| Feb 12, 2025 | 3.95 | 4.47 | 3.93 | 4.17 | 0.05 | 1.21% | 1,986,915 |
| Feb 11, 2025 | 4.11 | 4.40 | 3.99 | 4.12 | -0.04 | -0.96% | 1,712,600 |
| Feb 10, 2025 | 4.02 | 4.22 | 3.91 | 4.16 | 0.14 | 3.48% | 1,721,500 |
| Feb 7, 2025 | 4.18 | 4.43 | 3.87 | 4.02 | -0.25 | -5.85% | 2,124,902 |
| Feb 6, 2025 | 4.14 | 4.27 | 4.07 | 4.27 | 0.01 | 0.23% | 1,097,247 |
| Feb 5, 2025 | 4.33 | 4.48 | 4.05 | 4.26 | -0.10 | -2.29% | 1,613,640 |
| Feb 4, 2025 | 4.42 | 4.49 | 4.06 | 4.36 | 0.11 | 2.59% | 2,130,400 |
| Feb 3, 2025 | 3.77 | 4.52 | 3.63 | 4.25 | 0.11 | 2.66% | 3,063,400 |
| Jan 31, 2025 | 3.75 | 4.29 | 3.65 | 4.14 | 0.34 | 8.95% | 3,512,300 |
| Jan 30, 2025 | 3.55 | 3.92 | 3.53 | 3.80 | 0.40 | 11.76% | 2,354,000 |
| Jan 29, 2025 | 3.31 | 3.45 | 3.15 | 3.40 | 0.08 | 2.41% | 1,106,300 |
| Jan 28, 2025 | 3.36 | 3.37 | 3.11 | 3.32 | 0.02 | 0.61% | 838,709 |
| Jan 27, 2025 | 3.40 | 3.49 | 3.21 | 3.30 | -0.40 | -10.81% | 1,672,946 |
| Jan 24, 2025 | 3.70 | 3.89 | 3.63 | 3.70 | 0.03 | 0.82% | 1,033,700 |
| Jan 23, 2025 | 3.75 | 3.90 | 3.59 | 3.67 | -0.15 | -3.93% | 1,592,500 |
| Jan 22, 2025 | 3.65 | 3.86 | 3.52 | 3.82 | 0.17 | 4.66% | 1,844,143 |
| Jan 21, 2025 | 3.09 | 3.70 | 3.03 | 3.65 | 0.59 | 19.28% | 3,029,238 |
| Jan 17, 2025 | 3.18 | 3.32 | 3.01 | 3.06 | -0.06 | -1.92% | 1,313,319 |
| 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 |