Vuzix Corp Cmn Stk (VUZI) Historical Stock Data
1.71 ↑0.41 (31.54%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VUZI is up 1.25% a day on average. There have been 14 days where Vuzix Corp Cmn Stk closed green and 16 days where VUZI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1.28 | 1.71 | ↑$0.43 (33.59%) | 1.27 | 1.72 | 5.22M |
| 2024-11-21 | 1.12 | 1.30 | ↑$0.18 (16.07%) | 1.10 | 1.31 | 1.26M |
| 2024-11-20 | 1.05 | 1.12 | ↑$0.07 (6.67%) | 1.03 | 1.13 | 442.16K |
| 2024-11-19 | 1.09 | 1.07 | ↓$0.02 (-1.83%) | 0.99 | 1.10 | 735.75K |
| 2024-11-18 | 0.95 | 1.09 | ↑$0.14 (14.72%) | 0.95 | 1.17 | 1.91M |
| 2024-11-15 | 1.01 | 0.91 | ↓$0.10 (-9.69%) | 0.85 | 1.02 | 1.77M |
| 2024-11-14 | 1.09 | 1.08 | ↓$0.01 (-0.92%) | 1.06 | 1.13 | 677.38K |
| 2024-11-13 | 1.06 | 1.09 | ↑$0.03 (2.83%) | 1.03 | 1.10 | 544.84K |
| 2024-11-12 | 1.07 | 1.05 | ↓$0.02 (-1.87%) | 1.01 | 1.08 | 625.57K |
| 2024-11-11 | 1.14 | 1.07 | ↓$0.07 (-6.14%) | 1.07 | 1.15 | 654.63K |
| 2024-11-08 | 1.16 | 1.11 | ↓$0.05 (-4.31%) | 1.10 | 1.16 | 526.92K |
| 2024-11-07 | 1.15 | 1.15 | ↑$0.00 (0.00%) | 1.14 | 1.20 | 348.73K |
| 2024-11-06 | 1.20 | 1.16 | ↓$0.04 (-3.33%) | 1.11 | 1.20 | 756.45K |
| 2024-11-05 | 1.15 | 1.16 | ↑$0.01 (0.87%) | 1.15 | 1.19 | 343.67K |
| 2024-11-04 | 1.23 | 1.15 | ↓$0.08 (-6.50%) | 1.08 | 1.23 | 664.94K |
| 2024-11-01 | 1.18 | 1.22 | ↑$0.04 (3.39%) | 1.16 | 1.23 | 327.67K |
| 2024-10-31 | 1.20 | 1.17 | ↓$0.03 (-2.50%) | 1.10 | 1.21 | 1.06M |
| 2024-10-30 | 1.15 | 1.23 | ↑$0.08 (6.96%) | 1.15 | 1.30 | 1.10M |
| 2024-10-29 | 1.29 | 1.17 | ↓$0.12 (-9.30%) | 1.17 | 1.29 | 1.07M |
| 2024-10-28 | 1.29 | 1.30 | ↑$0.01 (0.78%) | 1.28 | 1.35 | 456.68K |
| 2024-10-25 | 1.35 | 1.30 | ↓$0.05 (-3.70%) | 1.28 | 1.35 | 657.57K |
| 2024-10-24 | 1.32 | 1.34 | ↑$0.02 (1.52%) | 1.28 | 1.43 | 1.72M |
| 2024-10-23 | 1.33 | 1.31 | ↓$0.02 (-1.50%) | 1.26 | 1.38 | 1.55M |
| 2024-10-22 | 1.27 | 1.30 | ↑$0.03 (2.36%) | 1.26 | 1.32 | 314.90K |
| 2024-10-21 | 1.30 | 1.29 | ↓$0.01 (-0.77%) | 1.23 | 1.33 | 524.78K |
| 2024-10-18 | 1.31 | 1.30 | ↓$0.01 (-0.76%) | 1.30 | 1.38 | 562.37K |
| 2024-10-17 | 1.37 | 1.31 | ↓$0.06 (-4.38%) | 1.29 | 1.37 | 436.26K |
| 2024-10-16 | 1.37 | 1.37 | ↑$0.00 (0.00%) | 1.32 | 1.40 | 656.07K |
| 2024-10-15 | 1.44 | 1.39 | ↓$0.05 (-3.47%) | 1.37 | 1.50 | 744.78K |
| 2024-10-14 | 1.35 | 1.47 | ↑$0.12 (8.89%) | 1.33 | 1.48 | 0.92M |
Create an account or log in to view more rows.
$VUZI pre mkt is meaningless
$VUZI always with good potential for a long term Hodl
$VUZI why is this not moving lol
$VUZI why spike ?
$VUZI we like the stock
$VUZI low volume today isn’t necessarily a bad thing
$VUZI is anyone really buying this shit
$VUZI they don’t want us to shine… But we gon shine…
$VUZI I love you!
$VUZI over a thousand shares in now