Vuzix Corp Cmn Stk (VUZI) Historical Stock Data

2.04 ↓0.20 (-8.93%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, VUZI is down -1.99% a day on average. There have been 11 days where Vuzix Corp Cmn Stk closed green and 19 days where VUZI closed red.

Date	Open	Close	Change	Low	High	Volume
2025-03-31	2.17	2.04	↓$0.13 (-5.99%)	2.00	2.18	1.24M
2025-03-28	2.24	2.24	↑$0.00 (0.00%)	2.17	2.33	2.69M
2025-03-27	2.27	2.26	↓$0.01 (-0.44%)	2.25	2.34	1.13M
2025-03-26	2.28	2.28	↑$0.00 (0.00%)	2.25	2.32	612.81K
2025-03-25	2.26	2.30	↑$0.04 (1.77%)	2.14	2.30	1.07M
2025-03-24	2.35	2.28	↓$0.07 (-2.98%)	2.24	2.35	0.98M
2025-03-21	2.27	2.30	↑$0.03 (1.32%)	2.25	2.32	614.29K
2025-03-20	2.32	2.30	↓$0.02 (-0.86%)	2.27	2.36	832.04K
2025-03-19	2.35	2.36	↑$0.01 (0.43%)	2.32	2.45	1.65M
2025-03-18	2.31	2.30	↓$0.01 (-0.43%)	2.25	2.39	1.16M
2025-03-17	2.38	2.38	↑$0.00 (0.00%)	2.28	2.48	1.66M
2025-03-14	2.12	2.36	↑$0.24 (11.32%)	2.12	2.60	3.21M
2025-03-13	2.29	2.18	↓$0.11 (-4.80%)	2.15	2.37	1.59M
2025-03-12	2.39	2.29	↓$0.10 (-4.18%)	2.25	2.48	1.80M
2025-03-11	2.42	2.32	↓$0.10 (-4.13%)	2.27	2.57	1.93M
2025-03-10	2.68	2.43	↓$0.25 (-9.33%)	2.42	2.75	1.10M
2025-03-07	2.62	2.76	↑$0.14 (5.34%)	2.48	2.77	1.37M
2025-03-06	2.68	2.61	↓$0.07 (-2.61%)	2.55	2.80	1.19M
2025-03-05	2.78	2.76	↓$0.02 (-0.72%)	2.63	2.83	897.62K
2025-03-04	2.58	2.79	↑$0.21 (8.14%)	2.43	2.86	2.06M
2025-03-03	2.95	2.68	↓$0.27 (-9.15%)	2.61	2.96	1.82M
2025-02-28	2.94	2.96	↑$0.02 (0.68%)	2.83	3.02	1.07M
2025-02-27	3.27	2.98	↓$0.29 (-8.87%)	2.97	3.28	0.99M
2025-02-26	2.93	3.15	↑$0.22 (7.51%)	2.93	3.29	1.72M
2025-02-25	3.01	2.88	↓$0.13 (-4.32%)	2.80	3.13	2.66M
2025-02-24	3.40	3.06	↓$0.34 (-10.00%)	3.05	3.42	1.83M
2025-02-21	3.72	3.29	↓$0.43 (-11.56%)	3.27	3.79	1.92M
2025-02-20	3.94	3.69	↓$0.25 (-6.35%)	3.58	3.96	2.10M
2025-02-19	4.22	3.91	↓$0.31 (-7.35%)	3.86	4.34	2.08M
2025-02-18	4.44	4.34	↓$0.10 (-2.25%)	4.21	4.82	2.37M