Vuzix Corporation VUZI
NASDAQ · United States · Electronic Technology
$2.89+0.09 (+3.41%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.89 | +3.58% | $2.98 | $3.08 | $2.86 | 2.25M |
| 2026-09-30 | $2.79 | +0.72% | $2.78 | $2.92 | $2.77 | 904.20K |
| 2026-09-29 | $2.77 | 0.00% | $2.79 | $2.88 | $2.67 | 783.30K |
| 2026-09-28 | $2.77 | -5.78% | $2.87 | $2.93 | $2.76 | 587.30K |
| 2026-09-25 | $2.94 | +7.30% | $2.76 | $2.94 | $2.67 | 691.00K |
| 2026-09-24 | $2.74 | -3.86% | $2.78 | $2.80 | $2.67 | 963.30K |
| 2026-09-23 | $2.85 | -3.72% | $2.99 | $3.15 | $2.85 | 1.22M |
| 2026-09-22 | $2.96 | -2.63% | $3.05 | $3.15 | $2.94 | 1.16M |
| 2026-09-21 | $3.04 | +10.55% | $2.78 | $3.06 | $2.73 | 912.00K |
| 2026-09-18 | $2.75 | 0.00% | $2.76 | $2.83 | $2.68 | 1.11M |
| 2026-09-17 | $2.75 | +7.00% | $2.61 | $2.80 | $2.58 | 782.60K |
| 2026-09-16 | $2.57 | +1.18% | $2.52 | $2.62 | $2.52 | 588.40K |
| 2026-09-15 | $2.54 | +2.01% | $2.48 | $2.55 | $2.47 | 503.00K |
| 2026-09-14 | $2.49 | -1.97% | $2.49 | $2.57 | $2.47 | 522.70K |
| 2026-09-11 | $2.54 | 0.00% | $2.59 | $2.68 | $2.54 | 806.90K |
| 2026-09-10 | $2.54 | +4.10% | $2.41 | $2.56 | $2.39 | 575.30K |
| 2026-09-09 | $2.44 | -2.40% | $2.47 | $2.50 | $2.43 | 463.40K |
| 2026-09-08 | $2.50 | +2.46% | $2.42 | $2.53 | $2.40 | 674.30K |
| 2026-09-04 | $2.44 | 0.00% | $2.46 | $2.51 | $2.41 | 355.80K |
| 2026-09-03 | $2.44 | 0.00% | $2.48 | $2.48 | $2.40 | 451.20K |
| 2026-09-02 | $2.44 | +0.83% | $2.45 | $2.46 | $2.37 | 684.70K |
| 2026-09-01 | $2.42 | -7.28% | $2.56 | $2.60 | $2.41 | 815.80K |
| 2026-08-31 | $2.61 | +0.77% | $2.59 | $2.63 | $2.55 | 458.30K |
| 2026-08-28 | $2.59 | -1.15% | $2.61 | $2.67 | $2.59 | 465.10K |
| 2026-08-27 | $2.62 | -1.50% | $2.66 | $2.75 | $2.61 | 529.00K |
| 2026-08-26 | $2.66 | -2.92% | $2.73 | $2.77 | $2.66 | 461.70K |
| 2026-08-25 | $2.74 | -1.44% | $2.80 | $2.82 | $2.71 | 666.90K |
| 2026-08-24 | $2.78 | -5.44% | $2.90 | $2.90 | $2.76 | 787.90K |
| 2026-08-21 | $2.94 | -1.67% | $3.03 | $3.09 | $2.89 | 1.11M |
| 2026-08-20 | $2.99 | -0.66% | $2.99 | $3.15 | $2.90 | 1.08M |
| 2026-08-19 | $3.01 | -2.27% | $3.05 | $3.08 | $2.79 | 1.26M |
| 2026-08-18 | $3.08 | -0.32% | $3.25 | $3.35 | $2.97 | 2.28M |
| 2026-08-17 | $3.09 | -0.32% | $3.03 | $3.15 | $2.63 | 2.99M |
| 2026-08-14 | $3.10 | +17.42% | $2.40 | $3.10 | $2.34 | 2.85M |
| 2026-08-13 | $2.64 | +0.76% | $2.66 | $2.73 | $2.59 | 1.18M |
| 2026-08-12 | $2.62 | -0.76% | $2.69 | $2.72 | $2.62 | 979.80K |
| 2026-08-11 | $2.64 | +1.15% | $2.64 | $2.72 | $2.63 | 666.70K |
| 2026-08-10 | $2.61 | -2.97% | $2.72 | $2.75 | $2.60 | 681.30K |
| 2026-08-07 | $2.69 | +4.26% | $2.63 | $2.70 | $2.56 | 758.40K |
| 2026-08-06 | $2.58 | +0.78% | $2.55 | $2.68 | $2.52 | 521.80K |
| 2026-08-05 | $2.56 | -3.03% | $2.64 | $2.64 | $2.55 | 464.00K |
| 2026-08-04 | $2.64 | +10.00% | $2.49 | $2.65 | $2.47 | 1.05M |
| 2026-08-03 | $2.40 | +3.00% | $2.35 | $2.47 | $2.32 | 607.80K |
| 2026-07-31 | $2.33 | 0.00% | $2.38 | $2.45 | $2.27 | 647.80K |
| 2026-07-30 | $2.33 | +8.88% | $2.19 | $2.34 | $2.17 | 973.30K |
| 2026-07-29 | $2.14 | -4.89% | $2.22 | $2.23 | $2.12 | 1.05M |
| 2026-07-28 | $2.25 | -3.02% | $2.29 | $2.29 | $2.10 | 1.21M |
| 2026-07-27 | $2.32 | +1.31% | $2.33 | $2.37 | $2.22 | 1.01M |
| 2026-07-24 | $2.29 | -0.43% | $2.36 | $2.36 | $2.25 | 741.10K |
| 2026-07-23 | $2.30 | -4.96% | $2.38 | $2.45 | $2.27 | 784.60K |
| 2026-07-22 | $2.42 | -1.22% | $2.43 | $2.55 | $2.40 | 876.70K |
| 2026-07-21 | $2.45 | +6.99% | $2.33 | $2.47 | $2.33 | 1.05M |
| 2026-07-20 | $2.29 | +1.33% | $2.33 | $2.38 | $2.28 | 976.80K |
| 2026-07-17 | $2.26 | -2.59% | $2.25 | $2.30 | $2.18 | 1.05M |
| 2026-07-16 | $2.32 | -3.73% | $2.40 | $2.41 | $2.30 | 785.60K |
| 2026-07-15 | $2.41 | +3.43% | $2.35 | $2.49 | $2.33 | 1.18M |
| 2026-07-14 | $2.33 | +1.30% | $2.30 | $2.44 | $2.30 | 1.24M |
| 2026-07-13 | $2.30 | -8.00% | $2.46 | $2.46 | $2.26 | 1.80M |
| 2026-07-10 | $2.50 | +2.46% | $2.44 | $2.52 | $2.43 | 815.00K |
| 2026-07-09 | $2.44 | +1.67% | $2.43 | $2.48 | $2.41 | 659.40K |
| 2026-07-08 | $2.40 | -2.83% | $2.45 | $2.49 | $2.36 | 702.40K |
| 2026-07-07 | $2.47 | -9.19% | $2.68 | $2.69 | $2.47 | 1.38M |
| 2026-07-06 | $2.72 | -2.86% | $2.80 | $2.89 | $2.70 | 953.70K |
| 2026-07-02 | $2.80 | +1.08% | $2.76 | $2.95 | $2.74 | 900.90K |
| 2026-07-01 | $2.77 | -4.48% | $2.81 | $2.91 | $2.75 | 672.00K |
| 2026-06-30 | $2.90 | +6.23% | $2.73 | $2.98 | $2.73 | 1.53M |
| 2026-06-29 | $2.73 | -0.36% | $2.78 | $2.84 | $2.65 | 1.18M |
| 2026-06-26 | $2.74 | -0.36% | $2.72 | $2.82 | $2.68 | 2.94M |
| 2026-06-25 | $2.75 | -2.14% | $2.87 | $2.88 | $2.68 | 1.05M |
| 2026-06-24 | $2.81 | -8.77% | $3.07 | $3.14 | $2.78 | 1.61M |
| 2026-06-23 | $3.08 | -2.53% | $3.04 | $3.17 | $3.02 | 1.01M |
| 2026-06-22 | $3.16 | -4.53% | $3.30 | $3.30 | $3.09 | 1.54M |
| 2026-06-18 | $3.31 | +1.53% | $3.39 | $3.46 | $3.23 | 3.15M |
| 2026-06-17 | $3.26 | -2.10% | $3.35 | $3.51 | $3.20 | 1.30M |
| 2026-06-16 | $3.33 | -2.06% | $3.51 | $3.74 | $3.32 | 2.30M |
| 2026-06-15 | $3.40 | +8.97% | $3.38 | $3.59 | $3.25 | 3.09M |
| 2026-06-12 | $3.12 | -1.58% | $3.17 | $3.28 | $2.96 | 2.22M |
| 2026-06-11 | $3.17 | +5.67% | $3.03 | $3.20 | $2.97 | 1.39M |
| 2026-06-10 | $3.00 | -5.96% | $3.18 | $3.24 | $2.98 | 1.94M |
| 2026-06-09 | $3.19 | -6.73% | $3.45 | $3.58 | $3.06 | 2.02M |
| 2026-06-08 | $3.42 | -6.30% | $3.70 | $3.70 | $3.38 | 1.30M |
| 2026-06-05 | $3.65 | -13.71% | $4.11 | $4.16 | $3.61 | 1.72M |
| 2026-06-04 | $4.23 | +2.92% | $4.03 | $4.35 | $4.01 | 1.33M |
| 2026-06-03 | $4.11 | -10.07% | $4.54 | $4.55 | $4.11 | 1.39M |
| 2026-06-02 | $4.57 | +7.53% | $4.16 | $4.74 | $4.16 | 1.92M |
| 2026-06-01 | $4.25 | -7.61% | $4.40 | $4.54 | $4.04 | 2.29M |
| 2026-05-29 | $4.60 | +2.22% | $4.52 | $4.95 | $4.22 | 4.35M |
| 2026-05-28 | $4.50 | -4.86% | $4.64 | $4.70 | $4.41 | 2.64M |
| 2026-05-27 | $4.73 | -2.47% | $4.79 | $4.88 | $4.55 | 2.58M |
| 2026-05-26 | $4.85 | -5.64% | $5.19 | $5.25 | $4.46 | 4.51M |