Vuzix Corporation (VUZI)
NASDAQ: VUZI
· Real-Time Price · USD
2.43
0.22 (9.95%)
At close: Sep 05, 2025, 3:59 PM
2.39
-1.65%
After-hours: Sep 05, 2025, 07:48 PM EDT
VUZI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.27 | 2.47 | 2.20 | 2.43 | 2.43 | 9.95% | 3,046,738 |
| Sep 4, 2025 | 2.12 | 2.24 | 2.12 | 2.21 | 2.21 | 5.24% | 1,422,736 |
| Sep 3, 2025 | 2.12 | 2.15 | 2.05 | 2.10 | 2.10 | -2.33% | 858,737 |
| Sep 2, 2025 | 2.08 | 2.18 | 2.05 | 2.15 | 2.15 | 1.42% | 854,103 |
| Aug 29, 2025 | 2.15 | 2.16 | 2.10 | 2.12 | 2.12 | -1.40% | 660,949 |
| Aug 28, 2025 | 2.10 | 2.16 | 2.08 | 2.15 | 2.15 | 3.37% | 1,088,200 |
| Aug 27, 2025 | 2.09 | 2.09 | 2.05 | 2.08 | 2.08 | -0.48% | 647,193 |
| Aug 26, 2025 | 2.05 | 2.13 | 2.03 | 2.09 | 2.09 | 2.45% | 588,509 |
| Aug 25, 2025 | 2.10 | 2.10 | 2.03 | 2.04 | 2.04 | -4.23% | 629,035 |
| Aug 22, 2025 | 1.93 | 2.17 | 1.92 | 2.13 | 2.13 | 11.52% | 2,291,300 |
| Aug 21, 2025 | 1.92 | 1.96 | 1.88 | 1.91 | 1.91 | -1.04% | 674,874 |
| Aug 20, 2025 | 1.91 | 1.95 | 1.83 | 1.93 | 1.93 | 1.58% | 1,204,400 |
| Aug 19, 2025 | 2.00 | 2.00 | 1.88 | 1.90 | 1.90 | -4.52% | 1,451,347 |
| Aug 18, 2025 | 2.00 | 2.07 | 1.96 | 1.99 | 1.99 | -1.49% | 870,121 |
| Aug 15, 2025 | 2.22 | 2.30 | 2.00 | 2.02 | 2.02 | -8.18% | 2,345,915 |
| Aug 14, 2025 | 2.25 | 2.25 | 2.15 | 2.20 | 2.20 | -5.17% | 1,149,826 |
| 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 |