Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Vuzix Corporation VUZI

Full chart Compare
Set alert

Price alert · VUZI

All alert types
1.35 USD -0.50 (-26.90%)

Regular-session close

1.41 +0.06 +4.55%

After hours · Nov 13, 7:50 PM ET

1.30 Day range 1.76
1.35 52-week range 5.14
YTD
-64.42%
1 year
-45.10%

VUZI price history

VUZI daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 20261.691.761.301.35-0.49-26.63%3,905,166
Nov 12, 20261.941.981.831.84-0.19-9.36%1,079,461
Nov 11, 20262.012.081.962.03+0.08+4.10%1,038,700
Nov 10, 20262.082.121.901.95-0.19-8.88%1,173,900
Nov 9, 20261.932.161.912.14+0.24+12.63%1,655,600
Nov 6, 20261.851.911.811.90+0.07+3.83%720,200
Nov 5, 20261.992.001.791.83-0.20-9.85%1,402,200
Nov 4, 20261.912.041.892.03+0.16+8.56%1,102,000
Nov 3, 20261.891.951.861.87+0.06+3.31%968,500
Nov 2, 20262.162.161.801.81-0.31-14.62%1,295,300
Oct 30, 20262.162.172.092.12-0.16-7.02%993,500
Oct 29, 20262.272.332.242.28-0.06-2.56%749,900
Oct 28, 20262.292.362.212.34+0.10+4.46%1,130,200
Oct 27, 20262.132.252.122.24+0.19+9.27%1,014,300
Oct 26, 20262.052.101.992.05-0.01-0.49%432,800
Oct 23, 20262.072.081.962.060.000.00%897,000
Oct 22, 20262.202.232.052.06-0.19-8.44%1,021,500
Oct 21, 20262.252.272.182.25+0.05+2.27%398,200
Oct 20, 20262.172.232.132.200.000.00%469,700
Oct 19, 20262.192.232.162.20+0.07+3.29%476,200
Oct 16, 20262.202.252.132.13-0.03-1.39%870,200
Oct 15, 20262.152.172.052.16-0.04-1.82%960,200
Oct 14, 20262.352.362.122.20-0.16-6.78%2,492,200
Oct 13, 20262.452.452.342.36-0.12-4.84%1,458,600
Oct 12, 20262.572.592.472.48-0.08-3.13%877,800
Oct 9, 20262.552.602.502.56+0.02+0.79%590,700
Oct 8, 20262.702.702.512.54-0.15-5.58%1,411,900
Oct 7, 20262.912.912.682.69-0.24-8.19%1,353,000
Oct 6, 20263.033.092.922.93-0.05-1.68%1,028,000
Oct 5, 20262.983.002.902.980.000.00%949,500
Oct 2, 20262.983.182.882.98+0.09+3.11%1,815,800
Oct 1, 20262.983.082.862.89+0.10+3.58%2,250,900
Sep 30, 20262.782.922.772.79+0.02+0.72%904,200
Sep 29, 20262.792.882.672.770.000.00%783,300
Sep 28, 20262.872.932.762.77-0.17-5.78%587,300
Sep 25, 20262.762.942.672.94+0.20+7.30%691,000
Sep 24, 20262.782.802.672.74-0.11-3.86%963,300
Sep 23, 20262.993.152.852.85-0.11-3.72%1,218,200
Sep 22, 20263.053.152.942.96-0.08-2.63%1,163,400
Sep 21, 20262.783.062.733.04+0.29+10.55%912,000
Sep 18, 20262.762.832.682.750.000.00%1,107,700
Sep 17, 20262.612.802.582.75+0.18+7.00%782,600
Sep 16, 20262.522.622.522.57+0.03+1.18%588,400
Sep 15, 20262.482.552.472.54+0.05+2.01%503,000
Sep 14, 20262.492.572.472.49-0.05-1.97%522,700
Sep 11, 20262.592.682.542.540.000.00%806,900
Sep 10, 20262.412.562.392.54+0.10+4.10%575,300
Sep 9, 20262.472.502.432.44-0.06-2.40%463,400
Sep 8, 20262.422.532.402.50+0.06+2.46%674,300
Sep 4, 20262.462.512.412.440.000.00%355,800
Sep 3, 20262.482.482.402.440.000.00%451,200
Sep 2, 20262.452.462.372.44+0.02+0.83%684,700
Sep 1, 20262.562.602.412.42-0.19-7.28%815,800
Aug 31, 20262.592.632.552.61+0.02+0.77%458,300
Aug 28, 20262.612.672.592.59-0.03-1.15%465,100
Aug 27, 20262.662.752.612.62-0.04-1.50%529,000
Aug 26, 20262.732.772.662.66-0.08-2.92%461,700
Aug 25, 20262.802.822.712.74-0.04-1.44%666,900
Aug 24, 20262.902.902.762.78-0.16-5.44%787,900
Aug 21, 20263.033.092.892.94-0.05-1.67%1,105,300
Aug 20, 20262.993.152.902.99-0.02-0.66%1,076,900
Aug 19, 20263.053.082.793.01-0.07-2.27%1,256,600
Aug 18, 20263.253.352.973.08-0.01-0.32%2,275,400
Aug 17, 20263.033.152.633.09-0.01-0.32%2,985,700
Aug 14, 20262.403.102.343.10+0.46+17.42%2,846,200

65 days, newest first. Daily bars as drawn on the VUZI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.