Vuzix Corp Cmn Stk (VUZI) Historical Stock Data
0.98 ↑0.00 (0.00%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VUZI is down -1.60% 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 |
|---|---|---|---|---|---|---|
| 2024-09-06 | 0.96 | 0.98 | ↑$0.02 (1.60%) | 0.94 | 1.01 | 0.90M |
| 2024-09-05 | 0.91 | 0.98 | ↑$0.07 (7.69%) | 0.91 | 1.01 | 1.80M |
| 2024-09-04 | 0.91 | 0.93 | ↑$0.02 (2.20%) | 0.89 | 0.96 | 1.53M |
| 2024-09-03 | 1.06 | 0.91 | ↓$0.15 (-14.42%) | 0.88 | 1.32 | 15.94M |
| 2024-08-30 | 0.87 | 0.86 | ↓$0.01 (-0.80%) | 0.83 | 0.89 | 509.72K |
| 2024-08-29 | 0.85 | 0.88 | ↑$0.03 (2.94%) | 0.85 | 0.89 | 258.66K |
| 2024-08-28 | 0.86 | 0.85 | ↓$0.01 (-1.28%) | 0.83 | 0.86 | 390.53K |
| 2024-08-27 | 0.86 | 0.86 | ↑$0.00 (0.00%) | 0.84 | 0.89 | 648.94K |
| 2024-08-26 | 0.90 | 0.86 | ↓$0.04 (-4.39%) | 0.86 | 0.90 | 456.94K |
| 2024-08-23 | 0.90 | 0.90 | ↓$0.00 (-0.28%) | 0.88 | 0.92 | 495.47K |
| 2024-08-21 | 0.89 | 0.89 | ↓$0.00 (-0.09%) | 0.87 | 0.90 | 430.40K |
| 2024-08-20 | 0.92 | 0.88 | ↓$0.04 (-4.35%) | 0.88 | 0.95 | 0.94M |
| 2024-08-19 | 0.88 | 0.92 | ↑$0.04 (4.48%) | 0.88 | 0.93 | 1.24M |
| 2024-08-16 | 0.89 | 0.87 | ↓$0.02 (-2.21%) | 0.86 | 0.90 | 631.36K |
| 2024-08-15 | 0.86 | 0.86 | ↑$0.00 (0.21%) | 0.83 | 0.89 | 2.29M |
| 2024-08-14 | 1.00 | 0.95 | ↓$0.05 (-5.00%) | 0.94 | 1.01 | 1.12M |
| 2024-08-13 | 1.05 | 0.99 | ↓$0.06 (-5.67%) | 0.96 | 1.07 | 1.70M |
| 2024-08-12 | 1.09 | 1.05 | ↓$0.04 (-3.67%) | 1.04 | 1.12 | 1.13M |
| 2024-08-09 | 1.06 | 1.04 | ↓$0.02 (-1.89%) | 1.01 | 1.08 | 682.99K |
| 2024-08-08 | 1.03 | 1.00 | ↓$0.03 (-2.91%) | 1.00 | 1.04 | 547.66K |
| 2024-08-07 | 1.10 | 1.03 | ↓$0.07 (-6.36%) | 1.02 | 1.11 | 394.81K |
| 2024-08-06 | 1.05 | 1.03 | ↓$0.02 (-1.90%) | 1.00 | 1.07 | 430.68K |
| 2024-08-05 | 1.05 | 1.08 | ↑$0.02 (2.38%) | 1.01 | 1.12 | 602.32K |
| 2024-08-02 | 1.17 | 1.13 | ↓$0.04 (-3.42%) | 1.09 | 1.19 | 725.90K |
| 2024-08-01 | 1.23 | 1.19 | ↓$0.04 (-3.25%) | 1.16 | 1.24 | 652.10K |
| 2024-07-31 | 1.21 | 1.22 | ↑$0.01 (0.83%) | 1.20 | 1.28 | 281.99K |
| 2024-07-30 | 1.28 | 1.18 | ↓$0.10 (-7.81%) | 1.18 | 1.29 | 498.23K |
| 2024-07-29 | 1.30 | 1.25 | ↓$0.05 (-3.85%) | 1.25 | 1.34 | 342.22K |
| 2024-07-26 | 1.26 | 1.30 | ↑$0.04 (3.17%) | 1.24 | 1.31 | 230.55K |
| 2024-07-25 | 1.24 | 1.24 | ↑$0.00 (0.00%) | 1.23 | 1.32 | 330.83K |
Create an account or log in to view more rows.
$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
$VUZI lmao wtf was that
$VUZI rubbish