Vuzix Corp Cmn Stk (VUZI) Historical Stock Data

2.71 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, VUZI is down -0.50% 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
2025-12-15	2.76	2.71	↓$0.05 (-1.81%)	2.69	2.82	2.22M
2025-12-12	2.97	2.71	↓$0.26 (-8.75%)	2.70	3.00	1.38M
2025-12-11	3.11	2.97	↓$0.14 (-4.50%)	2.88	3.11	1.26M
2025-12-10	3.00	3.15	↑$0.15 (4.83%)	2.94	3.20	1.89M
2025-12-09	2.88	3.01	↑$0.13 (4.51%)	2.85	3.05	1.27M
2025-12-08	2.80	2.91	↑$0.11 (3.93%)	2.77	2.92	1.49M
2025-12-05	2.75	2.77	↑$0.02 (0.73%)	2.72	2.80	0.92M
2025-12-04	2.62	2.76	↑$0.14 (5.34%)	2.62	2.77	1.22M
2025-12-03	2.59	2.66	↑$0.07 (2.70%)	2.50	2.69	1.04M
2025-12-02	2.49	2.59	↑$0.09 (3.82%)	2.46	2.64	0.93M
2025-12-01	2.62	2.48	↓$0.14 (-5.34%)	2.42	2.65	1.91M
2025-11-28	2.56	2.69	↑$0.13 (5.08%)	2.54	2.86	4.29M
2025-11-26	2.34	2.38	↑$0.04 (1.71%)	2.34	2.51	1.91M
2025-11-25	2.28	2.33	↑$0.05 (2.19%)	2.20	2.34	1.15M
2025-11-24	2.20	2.28	↑$0.08 (3.64%)	2.15	2.31	1.18M
2025-11-21	2.07	2.17	↑$0.10 (4.83%)	2.00	2.19	2.08M
2025-11-20	2.27	2.05	↓$0.22 (-9.69%)	2.03	2.30	1.55M
2025-11-19	2.18	2.18	↑$0.00 (0.00%)	2.15	2.28	1.66M
2025-11-18	2.10	2.18	↑$0.08 (3.81%)	2.10	2.24	1.48M
2025-11-17	2.24	2.13	↓$0.11 (-4.91%)	2.06	2.31	2M
2025-11-14	2.33	2.26	↓$0.07 (-3.00%)	2.24	2.44	2.11M
2025-11-13	2.66	2.45	↓$0.21 (-7.89%)	2.40	2.72	2.61M
2025-11-12	2.63	2.70	↑$0.07 (2.66%)	2.63	2.76	1.63M
2025-11-11	2.75	2.62	↓$0.13 (-4.73%)	2.56	2.75	1.77M
2025-11-10	2.97	2.75	↓$0.22 (-7.41%)	2.73	3.02	1.49M
2025-11-07	2.75	2.85	↑$0.10 (3.64%)	2.66	2.86	1.57M
2025-11-06	3.05	2.85	↓$0.20 (-6.56%)	2.82	3.07	1.21M
2025-11-05	3.10	3.05	↓$0.05 (-1.61%)	2.98	3.12	1.46M
2025-11-04	3.23	3.12	↓$0.11 (-3.41%)	3.09	3.29	1.76M
2025-11-03	3.35	3.39	↑$0.04 (1.19%)	3.30	3.42	1.13M