Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NasdaqCM - Delayed Quote USD

Vuzix Corporation (VUZI)

Compare
2.7900
+0.1100
+(4.10%)
At close: 4:00:01 PM EST
2.8015
+0.01
+(0.41%)
After hours: 5:53:52 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 4, 20252.58002.86002.43002.79002.79002,060,703
Mar 3, 20252.94002.96002.61002.68002.68001,823,100
Feb 28, 20252.96003.02002.83002.96002.96001,069,400
Feb 27, 20253.27003.28002.97002.98002.98001,004,000
Feb 26, 20252.94003.29002.93003.15003.15001,741,100
Feb 25, 20253.01003.13002.80002.88002.88002,681,300
Feb 24, 20253.40003.44003.05003.06003.06001,839,000
Feb 21, 20253.71003.79003.27003.29003.29001,939,900
Feb 20, 20253.94003.96003.58003.69003.69002,107,200
Feb 19, 20254.22004.34003.86003.91003.91002,091,900
Feb 18, 20254.44004.82004.21004.34004.34002,371,400
Feb 14, 20254.28004.42004.07004.38004.38001,688,900
Feb 13, 20254.15004.29003.82004.28004.28002,743,000
Feb 12, 20253.95004.47003.93004.17004.17001,986,900
Feb 11, 20254.11004.40003.99004.12004.12001,712,600
Feb 10, 20254.02004.22003.91004.16004.16001,721,500
Feb 7, 20254.18004.43003.87004.02004.02002,124,900
Feb 6, 20254.14004.27004.07004.27004.27001,097,200
Feb 5, 20254.33004.48004.05004.26004.26001,612,700
Feb 4, 20254.42004.49004.06004.36004.36002,130,400
Feb 3, 20253.77004.52003.63004.25004.25003,063,400
Jan 31, 20253.75004.29003.65004.14004.14003,512,300
Jan 30, 20253.55003.92003.53003.80003.80002,354,000
Jan 29, 20253.31003.45003.15003.40003.40001,106,300
Jan 28, 20253.36003.37003.11003.32003.3200838,700
Jan 27, 20253.40003.49003.21003.30003.30001,672,600
Jan 24, 20253.70003.89003.63003.70003.70001,033,700
Jan 23, 20253.75003.90003.59003.67003.67001,592,500
Jan 22, 20253.65003.86003.52003.82003.82001,844,100
Jan 21, 20253.09003.70003.03003.65003.65003,029,200
Jan 17, 20253.18003.32003.01003.06003.06001,313,300
Jan 16, 20253.25003.33002.95003.12003.12001,563,600
Jan 15, 20253.11003.24003.03003.18003.18001,641,500
Jan 14, 20253.20003.36002.92002.94002.94001,764,100
Jan 13, 20253.01003.22002.86003.13003.13003,540,400
Jan 10, 20253.95004.06003.34003.41003.41003,222,600
Jan 8, 20254.08004.25003.63004.22004.22004,281,000
Jan 7, 20255.39005.44004.05004.11004.11005,524,200
Jan 6, 20254.67005.79004.55005.26005.26007,472,800
Jan 3, 20254.21004.39003.95004.39004.39002,536,100
Jan 2, 20254.07004.22003.95004.14004.14002,534,700
Dec 31, 20244.41004.43003.87003.94003.94003,166,900
Dec 30, 20245.08005.16004.26004.32004.32003,450,400
Dec 27, 20245.26005.49005.00005.25005.25003,592,100
Dec 26, 20244.25005.36004.25005.26005.26005,251,900
Dec 24, 20244.41004.62004.15004.24004.24001,551,500
Dec 23, 20244.50004.54004.12004.50004.50002,138,000
Dec 20, 20243.47004.49003.34004.40004.40004,325,100
Dec 19, 20244.08004.31003.58003.72003.72003,451,900
Dec 18, 20243.92004.72003.70003.75003.75006,557,500
Dec 17, 20243.69003.97003.43003.84003.84003,039,600
Dec 16, 20243.21003.63003.05003.52003.52002,293,300
Dec 13, 20243.31003.63003.13003.16003.16002,447,000
Dec 12, 20243.10003.35002.98003.33003.33001,716,800
Dec 11, 20243.15003.32002.96003.16003.16002,060,200
Dec 10, 20242.82003.30002.57003.09003.09003,703,800
Dec 9, 20242.64003.00002.62002.73002.73002,350,800
Dec 6, 20242.46002.67002.36002.57002.57001,886,100
Dec 5, 20242.62002.73002.40002.46002.46001,503,800
Dec 4, 20242.53002.65002.32002.63002.63001,604,700
Dec 3, 20242.51002.70002.39002.51002.51002,035,900
Dec 2, 20242.59003.00002.44002.53002.53005,491,800
Nov 29, 20242.12002.49002.10002.31002.31002,196,100
Nov 27, 20241.93002.32001.93002.13002.13002,936,600
Nov 26, 20242.38002.63001.82001.97001.97006,608,700
Nov 25, 20241.84002.27001.76002.25002.25008,391,600
Nov 22, 20241.28001.72001.27001.71001.71005,271,900
Nov 21, 20241.12001.31001.10001.30001.30001,263,700
Nov 20, 20241.05001.13001.03001.12001.1200444,200
Nov 19, 20241.09001.10000.99001.07001.0700744,100
Nov 18, 20240.95001.17000.95001.09001.09001,935,800
Nov 15, 20241.01001.02000.85000.91000.91001,773,600
Nov 14, 20241.09001.13001.06001.08001.0800799,600
Nov 13, 20241.08001.10001.03001.09001.0900545,700
Nov 12, 20241.07001.08001.01001.05001.0500634,000
Nov 11, 20241.14001.15001.07001.07001.0700656,300
Nov 8, 20241.16001.16001.10001.11001.1100531,000
Nov 7, 20241.15001.20001.14001.15001.1500354,900
Nov 6, 20241.20001.20001.11001.16001.1600756,600
Nov 5, 20241.15001.19001.15001.16001.1600345,200
Nov 4, 20241.23001.23001.08001.15001.1500668,400
Nov 1, 20241.16001.23001.16001.22001.2200330,700
Oct 31, 20241.20001.21001.10001.17001.17001,059,300
Oct 30, 20241.15001.30001.15001.23001.23001,103,100
Oct 29, 20241.29001.29001.17001.17001.17001,067,500
Oct 28, 20241.29001.35001.28001.30001.3000457,600
Oct 25, 20241.35001.35001.28001.30001.3000661,400
Oct 24, 20241.32001.43001.28001.34001.34001,728,700
Oct 23, 20241.33001.38001.26001.31001.31001,566,100
Oct 22, 20241.27001.32001.26001.30001.3000316,300
Oct 21, 20241.30001.33001.23001.29001.2900525,100
Oct 18, 20241.31001.39001.30001.30001.3000588,500
Oct 17, 20241.37001.37001.29001.31001.3100436,200
Oct 16, 20241.37001.40001.32001.37001.3700662,900
Oct 15, 20241.44001.50001.37001.39001.3900748,400
Oct 14, 20241.35001.48001.33001.47001.4700928,700
Oct 11, 20241.36001.42001.33001.36001.3600594,300
Oct 10, 20241.35001.47001.25001.39001.39002,255,900
Oct 9, 20241.24001.37001.24001.32001.32002,066,700
Oct 8, 20241.18001.22001.14001.21001.2100504,000
Oct 7, 20241.15001.21001.14001.21001.2100521,000
Oct 4, 20241.15001.18001.12001.17001.1700567,700
Oct 3, 20241.10001.15001.07001.14001.1400431,900
Oct 2, 20241.10001.16001.08001.09001.0900874,600
Oct 1, 20241.16001.17001.06001.11001.1100739,900
Sep 30, 20241.20001.25001.13001.17001.1700521,000
Sep 27, 20241.13001.22001.11001.16001.16001,248,100
Sep 26, 20241.07001.17001.03001.15001.15001,066,100
Sep 25, 20241.03001.14001.03001.04001.04002,290,800
Sep 24, 20240.94001.03000.94001.00001.0000514,400
Sep 23, 20240.97000.98000.92000.93000.9300485,900
Sep 20, 20241.01001.02000.94000.96000.9600936,100
Sep 19, 20241.09001.10000.98001.03001.03001,023,000
Sep 18, 20241.08001.11001.07001.08001.0800476,300
Sep 17, 20241.12001.12001.05001.09001.0900916,900
Sep 16, 20241.10001.19001.05001.11001.11002,502,100
Sep 13, 20241.03001.09001.00001.02001.02001,023,000
Sep 12, 20240.95001.06000.94001.04001.0400747,400
Sep 11, 20240.96000.97000.93000.96000.9600232,700
Sep 10, 20240.92000.97000.87000.95000.9500972,600
Sep 9, 20240.99001.01000.91000.92000.9200673,000
Sep 6, 20240.96001.02000.94000.98000.9800911,700
Sep 5, 20240.91001.02000.91000.98000.98001,827,200
Sep 4, 20240.91000.96000.89000.93000.93001,548,800
Sep 3, 20241.06001.32000.88000.91000.910016,077,200
Aug 30, 20240.87000.89000.83000.86000.8600510,600
Aug 29, 20240.85000.89000.85000.88000.8800259,300
Aug 28, 20240.86000.86000.83000.85000.8500392,500
Aug 27, 20240.86000.89000.84000.86000.8600649,300
Aug 26, 20240.90000.90000.86000.86000.8600468,800
Aug 23, 20240.90000.92000.88000.90000.9000500,500
Aug 22, 20240.91000.93000.88000.89000.8900448,700
Aug 21, 20240.90000.90000.87000.89000.8900431,000
Aug 20, 20240.92000.95000.88000.88000.8800947,000
Aug 19, 20240.88000.93000.88000.92000.92001,241,100
Aug 16, 20240.89000.90000.86000.87000.8700632,600
Aug 15, 20240.86000.89000.83000.86000.86002,290,800
Aug 14, 20241.00001.01000.94000.95000.95001,271,300
Aug 13, 20241.05001.07000.96000.99000.99001,736,600
Aug 12, 20241.09001.12001.04001.05001.05001,135,400
Aug 9, 20241.06001.08001.01001.04001.0400685,100
Aug 8, 20241.03001.04001.00001.00001.0000548,500
Aug 7, 20241.10001.11001.02001.03001.0300402,200
Aug 6, 20241.05001.07001.00001.03001.0300433,500
Aug 5, 20241.05001.12001.01001.08001.0800602,300
Aug 2, 20241.17001.19001.09001.13001.1300733,800
Aug 1, 20241.23001.24001.16001.19001.1900655,700
Jul 31, 20241.21001.27001.20001.22001.2200283,400
Jul 30, 20241.28001.29001.18001.18001.1800498,500
Jul 29, 20241.30001.34001.25001.25001.2500342,800
Jul 26, 20241.26001.31001.24001.30001.3000231,600
Jul 25, 20241.24001.32001.23001.24001.2400331,000
Jul 24, 20241.27001.29001.21001.24001.2400459,300
Jul 23, 20241.26001.34001.26001.28001.2800297,300
Jul 22, 20241.32001.35001.26001.26001.2600344,000
Jul 19, 20241.33001.42001.32001.32001.3200432,800
Jul 18, 20241.42001.46001.29001.33001.3300747,300
Jul 17, 20241.38001.48001.38001.42001.4200471,600
Jul 16, 20241.39001.42001.35001.41001.4100469,000
Jul 15, 20241.38001.39001.36001.39001.3900408,000
Jul 12, 20241.40001.41001.32001.38001.3800468,300
Jul 11, 20241.37001.42001.34001.39001.3900395,500
Jul 10, 20241.29001.35001.28001.35001.3500408,200
Jul 9, 20241.28001.30001.23001.26001.2600375,300
Jul 8, 20241.23001.31001.22001.31001.3100608,700
Jul 5, 20241.25001.25001.20001.21001.2100304,900
Jul 3, 20241.19001.25001.19001.25001.2500308,500
Jul 2, 20241.21001.26001.14001.18001.18001,123,400
Jul 1, 20241.37001.38001.21001.21001.21001,144,800
Jun 28, 20241.46001.48001.35001.35001.35007,950,100
Jun 27, 20241.40001.46001.36001.46001.4600618,500
Jun 26, 20241.37001.46001.37001.42001.4200485,300
Jun 25, 20241.40001.43001.36001.40001.4000541,500
Jun 24, 20241.33001.42001.33001.41001.4100475,900
Jun 21, 20241.35001.37001.33001.33001.3300699,200
Jun 20, 20241.40001.41001.31001.36001.3600982,400
Jun 18, 20241.36001.38001.32001.33001.3300352,100
Jun 17, 20241.35001.40001.31001.37001.3700458,900
Jun 14, 20241.38001.40001.33001.38001.3800415,600
Jun 13, 20241.40001.43001.36001.39001.3900409,300
Jun 12, 20241.43001.44001.36001.41001.4100368,400
Jun 11, 20241.41001.41001.34001.38001.3800480,800
Jun 10, 20241.35001.42001.34001.42001.4200431,800
Jun 7, 20241.37001.39001.33001.37001.3700422,700
Jun 6, 20241.46001.48001.39001.39001.3900399,100
Jun 5, 20241.39001.48001.33001.48001.4800478,000
Jun 4, 20241.44001.44001.33001.35001.3500545,600
Jun 3, 20241.36001.50001.35001.44001.4400962,500
May 31, 20241.45001.48001.29001.34001.34001,105,200
May 30, 20241.55001.56001.44001.44001.44001,026,400
May 29, 20241.57001.59001.55001.56001.5600451,500
May 28, 20241.55001.74001.55001.61001.6100890,900
May 24, 20241.59001.62001.55001.56001.5600423,200
May 23, 20241.55001.59001.52001.55001.5500549,400
May 22, 20241.51001.62001.51001.55001.5500499,300
May 21, 20241.60001.61001.53001.54001.5400440,800
May 20, 20241.42001.62001.40001.60001.60001,079,200
May 17, 20241.52001.64001.41001.42001.4200973,400
May 16, 20241.55001.57001.48001.50001.5000591,800
May 15, 20241.55001.59001.46001.55001.5500807,700
May 14, 20241.39001.80001.39001.50001.50003,847,200
May 13, 20241.22001.49001.22001.34001.34002,291,000
May 10, 20241.26001.29001.17001.20001.20001,659,200
May 9, 20241.25001.30001.17001.17001.17001,028,400
May 8, 20241.25001.32001.23001.28001.2800478,900
May 7, 20241.28001.31001.25001.25001.2500480,400
May 6, 20241.32001.34001.27001.29001.2900507,100
May 3, 20241.40001.45001.30001.31001.3100402,900
May 2, 20241.32001.40001.30001.36001.3600651,200
May 1, 20241.34001.39001.29001.32001.3200457,400
Apr 30, 20241.38001.40001.33001.33001.3300397,800
Apr 29, 20241.34001.49001.33001.40001.4000632,300
Apr 26, 20241.36001.39001.30001.32001.3200426,300
Apr 25, 20241.28001.39001.25001.34001.3400660,100
Apr 24, 20241.37001.37001.27001.34001.3400681,000
Apr 23, 20241.33001.42001.30001.31001.3100691,500
Apr 22, 20241.25001.36001.21001.35001.3500890,800
Apr 19, 20241.22001.27001.19001.21001.2100549,000
Apr 18, 20241.22001.36001.19001.26001.26001,020,900
Apr 17, 20241.21001.25001.15001.22001.2200537,800
Apr 16, 20241.24001.24001.10001.20001.20001,175,500
Apr 15, 20241.26001.31001.18001.23001.23001,245,700
Apr 12, 20241.37001.39001.21001.23001.2300977,400
Apr 11, 20241.43001.48001.36001.38001.3800557,300
Apr 10, 20241.47001.48001.37001.40001.4000640,300
Apr 9, 20241.60001.63001.45001.51001.5100896,800
Apr 8, 20241.48001.65001.45001.58001.58001,548,800
Apr 5, 20241.39001.48001.36001.42001.4200997,800
Apr 4, 20241.25001.51001.25001.40001.40001,886,500
Apr 3, 20241.23001.26001.19001.24001.2400393,700
Apr 2, 20241.21001.34001.12001.26001.2600884,700
Apr 1, 20241.20001.25001.18001.21001.21001,022,100
Mar 28, 20241.23001.28001.18001.21001.21001,542,000
Mar 27, 20241.27001.34001.25001.33001.3300660,900
Mar 26, 20241.26001.30001.25001.25001.2500651,400
Mar 25, 20241.34001.36001.23001.24001.2400838,400
Mar 22, 20241.36001.38001.33001.34001.3400340,700
Mar 21, 20241.39001.43001.32001.36001.3600512,100
Mar 20, 20241.28001.37001.26001.34001.3400726,600
Mar 19, 20241.30001.37001.29001.29001.2900549,500
Mar 18, 20241.40001.40001.32001.33001.3300464,500
Mar 15, 20241.29001.39001.28001.39001.39001,020,700
Mar 14, 20241.40001.40001.27001.28001.2800780,600
Mar 13, 20241.43001.47001.36001.40001.4000469,200
Mar 12, 20241.49001.50001.42001.43001.4300520,100
Mar 11, 20241.47001.57001.47001.48001.4800574,400
Mar 8, 20241.50001.60001.48001.48001.4800905,500
Mar 7, 20241.55001.55001.49001.51001.5100500,000
Mar 6, 20241.51001.60001.51001.54001.5400548,600
Mar 5, 20241.59001.62001.48001.50001.50001,006,300

Related Tickers

GPRO GoPro, Inc.
0.7300
+0.98%
 
3CP.F Xiaomi Corporation
6.30
+6.22%
 
SONY Sony Group Corporation
24.17
-1.71%
 
LPL LG Display Co., Ltd.
3.2600
+0.31%
 
XIACF Xiaomi Corporation
6.58
+4.44%
 
VOXX VOXX International Corporation
7.47
+0.27%
 
3CP.DU Xiaomi Corp
6.21
+3.16%
 
WTO UTime Limited
0.2145
-7.14%
 
3CPA.F Xiaomi Corporation
31.00
+3.33%
 
WLDS Wearable Devices Ltd.
0.7499
-6.26%