Vuzix Corporation (VUZI)
NASDAQ: VUZI
· Real-Time Price · USD
3.04
0.12 (4.11%)
At close: Sep 26, 2025, 3:59 PM
3.10
1.97%
After-hours: Sep 26, 2025, 07:41 PM EDT
VUZI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.99 | 3.14 | 2.97 | 3.04 | 3.04 | 4.11% | 2,769,481 |
| Sep 25, 2025 | 3.00 | 3.01 | 2.80 | 2.92 | 2.92 | -7.01% | 6,251,100 |
| Sep 24, 2025 | 3.31 | 3.51 | 3.11 | 3.14 | 3.14 | -4.27% | 2,538,700 |
| Sep 23, 2025 | 3.35 | 4.10 | 3.19 | 3.28 | 3.28 | -2.96% | 10,670,446 |
| Sep 22, 2025 | 2.65 | 3.46 | 2.62 | 3.38 | 3.38 | 31.52% | 12,388,700 |
| Sep 19, 2025 | 2.49 | 2.59 | 2.45 | 2.57 | 2.57 | 4.90% | 3,344,700 |
| Sep 18, 2025 | 2.40 | 2.50 | 2.32 | 2.45 | 2.45 | 3.38% | 1,898,200 |
| Sep 17, 2025 | 2.26 | 2.49 | 2.25 | 2.37 | 2.37 | 6.28% | 2,458,047 |
| Sep 16, 2025 | 2.21 | 2.24 | 2.16 | 2.23 | 2.23 | 0.45% | 672,901 |
| Sep 15, 2025 | 2.26 | 2.28 | 2.12 | 2.22 | 2.22 | -0.45% | 1,271,000 |
| Sep 12, 2025 | 2.37 | 2.37 | 2.17 | 2.23 | 2.23 | -5.51% | 1,552,200 |
| Sep 11, 2025 | 2.26 | 2.38 | 2.26 | 2.36 | 2.36 | 3.96% | 1,161,246 |
| Sep 10, 2025 | 2.33 | 2.37 | 2.23 | 2.27 | 2.27 | -1.30% | 1,154,500 |
| Sep 9, 2025 | 2.32 | 2.42 | 2.28 | 2.30 | 2.30 | -0.43% | 1,179,825 |
| Sep 8, 2025 | 2.52 | 2.55 | 2.29 | 2.31 | 2.31 | -4.94% | 2,952,800 |
| Sep 5, 2025 | 2.27 | 2.47 | 2.20 | 2.43 | 2.43 | 9.95% | 3,056,144 |
| 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 |