Vuzix Corp Cmn Stk (VUZI) Historical Stock Data
4.40 ↑0.68 (18.28%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VUZI is up 3.89% a day on average. There have been 17 days where Vuzix Corp Cmn Stk closed green and 13 days where VUZI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 3.47 | 4.40 | ↑$0.93 (26.80%) | 3.34 | 4.49 | 4.28M |
| 2024-12-19 | 4.08 | 3.72 | ↓$0.36 (-8.82%) | 3.58 | 4.31 | 3.45M |
| 2024-12-18 | 3.92 | 3.75 | ↓$0.17 (-4.34%) | 3.70 | 4.71 | 6.42M |
| 2024-12-17 | 3.69 | 3.84 | ↑$0.15 (4.07%) | 3.43 | 3.97 | 3M |
| 2024-12-16 | 3.19 | 3.52 | ↑$0.33 (10.34%) | 3.05 | 3.63 | 2.26M |
| 2024-12-13 | 3.31 | 3.16 | ↓$0.15 (-4.53%) | 3.13 | 3.63 | 2.44M |
| 2024-12-12 | 3.10 | 3.33 | ↑$0.23 (7.42%) | 2.98 | 3.35 | 1.71M |
| 2024-12-11 | 3.15 | 3.16 | ↑$0.02 (0.48%) | 2.96 | 3.32 | 2.05M |
| 2024-12-10 | 2.82 | 3.09 | ↑$0.27 (9.57%) | 2.57 | 3.30 | 3.66M |
| 2024-12-09 | 2.63 | 2.73 | ↑$0.10 (3.80%) | 2.62 | 3.00 | 2.34M |
| 2024-12-06 | 2.46 | 2.57 | ↑$0.11 (4.47%) | 2.36 | 2.67 | 1.88M |
| 2024-12-05 | 2.62 | 2.46 | ↓$0.16 (-6.11%) | 2.41 | 2.73 | 1.49M |
| 2024-12-04 | 2.53 | 2.63 | ↑$0.10 (3.95%) | 2.32 | 2.65 | 1.60M |
| 2024-12-03 | 2.52 | 2.51 | ↓$0.01 (-0.20%) | 2.39 | 2.70 | 2.03M |
| 2024-12-02 | 2.60 | 2.53 | ↓$0.07 (-2.69%) | 2.44 | 3.00 | 5.48M |
| 2024-11-29 | 2.12 | 2.31 | ↑$0.19 (8.96%) | 2.10 | 2.49 | 2.20M |
| 2024-11-27 | 1.95 | 2.13 | ↑$0.18 (9.23%) | 1.95 | 2.32 | 2.93M |
| 2024-11-26 | 2.38 | 1.97 | ↓$0.41 (-17.23%) | 1.82 | 2.63 | 6.58M |
| 2024-11-25 | 1.84 | 2.25 | ↑$0.41 (22.28%) | 1.76 | 2.27 | 8.25M |
| 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 |
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