Vuzix Corp Cmn Stk (VUZI) Historical Stock Data
1.31 ↓0.05 (-3.68%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VUZI is down -0.18% a day on average. There have been 13 days where Vuzix Corp Cmn Stk closed green and 17 days where VUZI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 1.40 | 1.31 | ↓$0.09 (-6.43%) | 1.30 | 1.45 | 401.91K |
| 2024-05-02 | 1.32 | 1.36 | ↑$0.04 (3.03%) | 1.30 | 1.40 | 641.97K |
| 2024-05-01 | 1.34 | 1.32 | ↓$0.02 (-1.49%) | 1.29 | 1.39 | 456.01K |
| 2024-04-30 | 1.38 | 1.33 | ↓$0.05 (-3.62%) | 1.33 | 1.40 | 397.18K |
| 2024-04-29 | 1.34 | 1.40 | ↑$0.06 (4.48%) | 1.33 | 1.49 | 627.11K |
| 2024-04-26 | 1.36 | 1.32 | ↓$0.04 (-2.94%) | 1.30 | 1.39 | 425.16K |
| 2024-04-25 | 1.28 | 1.34 | ↑$0.06 (4.69%) | 1.26 | 1.39 | 660.03K |
| 2024-04-24 | 1.37 | 1.34 | ↓$0.03 (-2.19%) | 1.27 | 1.37 | 672.91K |
| 2024-04-23 | 1.33 | 1.31 | ↓$0.02 (-1.50%) | 1.31 | 1.42 | 687.08K |
| 2024-04-22 | 1.25 | 1.35 | ↑$0.10 (8.00%) | 1.21 | 1.36 | 888.50K |
| 2024-04-19 | 1.22 | 1.21 | ↓$0.01 (-0.82%) | 1.19 | 1.27 | 545.71K |
| 2024-04-18 | 1.22 | 1.26 | ↑$0.04 (3.28%) | 1.19 | 1.36 | 1.01M |
| 2024-04-17 | 1.21 | 1.22 | ↑$0.01 (0.83%) | 1.15 | 1.25 | 537.19K |
| 2024-04-16 | 1.24 | 1.20 | ↓$0.04 (-3.63%) | 1.10 | 1.24 | 1.17M |
| 2024-04-15 | 1.27 | 1.23 | ↓$0.04 (-3.15%) | 1.18 | 1.31 | 1.12M |
| 2024-04-12 | 1.37 | 1.23 | ↓$0.14 (-10.22%) | 1.21 | 1.39 | 0.97M |
| 2024-04-11 | 1.43 | 1.38 | ↓$0.05 (-3.50%) | 1.36 | 1.48 | 544.72K |
| 2024-04-10 | 1.47 | 1.40 | ↓$0.07 (-4.76%) | 1.37 | 1.47 | 639.62K |
| 2024-04-09 | 1.60 | 1.51 | ↓$0.09 (-5.63%) | 1.45 | 1.62 | 895.85K |
| 2024-04-08 | 1.48 | 1.58 | ↑$0.10 (6.76%) | 1.45 | 1.65 | 1.52M |
| 2024-04-05 | 1.39 | 1.42 | ↑$0.03 (2.16%) | 1.36 | 1.48 | 0.99M |
| 2024-04-04 | 1.25 | 1.40 | ↑$0.15 (12.00%) | 1.25 | 1.51 | 1.87M |
| 2024-04-03 | 1.23 | 1.24 | ↑$0.01 (0.81%) | 1.19 | 1.26 | 386.49K |
| 2024-04-02 | 1.21 | 1.26 | ↑$0.05 (4.13%) | 1.12 | 1.33 | 879.34K |
| 2024-04-01 | 1.20 | 1.21 | ↑$0.01 (0.83%) | 1.18 | 1.26 | 1.02M |
| 2024-03-28 | 1.23 | 1.21 | ↓$0.02 (-1.63%) | 1.18 | 1.28 | 1.51M |
| 2024-03-27 | 1.27 | 1.33 | ↑$0.06 (4.72%) | 1.25 | 1.34 | 645.86K |
| 2024-03-26 | 1.26 | 1.25 | ↓$0.01 (-0.79%) | 1.25 | 1.30 | 649.75K |
| 2024-03-25 | 1.34 | 1.24 | ↓$0.10 (-7.46%) | 1.23 | 1.36 | 819.48K |
| 2024-03-22 | 1.36 | 1.34 | ↓$0.02 (-1.47%) | 1.33 | 1.38 | 340.38K |
Create an account or log in to view more rows.
$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
$VUZI Let’s get it
$VUZI I’m selling y’all have fun bag holding