Vuzix Corporation (VUZI)
NASDAQ: VUZI · Real-Time Price · USD
2.320
+0.120 (5.45%)
At close: Aug 13, 2025, 4:00 PM
2.320
0.00 (0.00%)
Pre-market: Aug 14, 2025, 7:01 AM EDT
Vuzix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 2.20 | 2.34 | 2.19 | 2.32 | 2.32 | 5.45% | 1,291,323 |
| Aug 12, 2025 | 2.04 | 2.26 | 2.03 | 2.20 | 2.20 | 10.00% | 1,389,253 |
| Aug 11, 2025 | 2.08 | 2.08 | 1.98 | 2.00 | 2.00 | -3.15% | 1,146,816 |
| Aug 8, 2025 | 2.15 | 2.18 | 2.03 | 2.07 | 2.07 | -1.67% | 1,100,449 |
| Aug 7, 2025 | 2.28 | 2.30 | 2.05 | 2.10 | 2.10 | -7.89% | 2,151,042 |
| Aug 6, 2025 | 2.10 | 2.34 | 2.07 | 2.28 | 2.28 | 11.76% | 3,455,965 |
| Aug 5, 2025 | 2.03 | 2.07 | 1.99 | 2.04 | 2.04 | 2.51% | 859,965 |
| Aug 4, 2025 | 1.96 | 2.03 | 1.95 | 1.99 | 1.99 | 2.58% | 850,209 |
| Aug 1, 2025 | 1.96 | 2.00 | 1.88 | 1.94 | 1.94 | -3.48% | 1,282,760 |
| Jul 31, 2025 | 2.07 | 2.10 | 2.00 | 2.01 | 2.01 | -1.47% | 1,079,294 |
| Jul 30, 2025 | 2.10 | 2.15 | 2.00 | 2.04 | 2.04 | -1.45% | 1,407,579 |
| Jul 29, 2025 | 2.20 | 2.23 | 2.05 | 2.07 | 2.07 | -6.33% | 1,763,827 |
| Jul 28, 2025 | 2.30 | 2.33 | 2.20 | 2.21 | 2.21 | -2.64% | 868,240 |
| Jul 25, 2025 | 2.34 | 2.34 | 2.20 | 2.27 | 2.27 | -2.58% | 1,524,837 |
| Jul 24, 2025 | 2.44 | 2.44 | 2.33 | 2.33 | 2.33 | -3.32% | 1,157,535 |
| Jul 23, 2025 | 2.36 | 2.45 | 2.35 | 2.41 | 2.41 | 2.99% | 1,343,799 |
| Jul 22, 2025 | 2.40 | 2.41 | 2.32 | 2.34 | 2.34 | -2.09% | 1,011,313 |
| Jul 21, 2025 | 2.64 | 2.75 | 2.37 | 2.39 | 2.39 | -4.40% | 2,105,374 |
| Jul 18, 2025 | 2.51 | 2.53 | 2.42 | 2.50 | 2.50 | 1.63% | 1,428,991 |
| Jul 17, 2025 | 2.42 | 2.57 | 2.41 | 2.46 | 2.46 | 2.07% | 1,424,454 |
| Jul 16, 2025 | 2.37 | 2.41 | 2.28 | 2.41 | 2.41 | 1.69% | 1,230,432 |
| Jul 15, 2025 | 2.53 | 2.54 | 2.36 | 2.37 | 2.37 | -5.20% | 1,128,905 |
| Jul 14, 2025 | 2.40 | 2.54 | 2.35 | 2.50 | 2.50 | 3.73% | 1,619,192 |
| Jul 11, 2025 | 2.48 | 2.49 | 2.40 | 2.41 | 2.41 | -3.98% | 1,205,090 |
| Jul 10, 2025 | 2.61 | 2.61 | 2.46 | 2.51 | 2.51 | -2.71% | 1,344,636 |
| Jul 9, 2025 | 2.60 | 2.64 | 2.45 | 2.58 | 2.58 | -0.39% | 1,333,437 |
| Jul 8, 2025 | 2.63 | 2.67 | 2.56 | 2.59 | 2.59 | -1.15% | 1,103,428 |
| Jul 7, 2025 | 2.76 | 2.77 | 2.58 | 2.62 | 2.62 | -5.76% | 1,362,877 |
| Jul 3, 2025 | 2.85 | 2.92 | 2.76 | 2.78 | 2.78 | -1.07% | 859,770 |
| Jul 2, 2025 | 2.77 | 2.92 | 2.72 | 2.81 | 2.81 | 3.31% | 1,375,792 |
| Jul 1, 2025 | 2.87 | 2.87 | 2.67 | 2.72 | 2.72 | -6.85% | 1,770,151 |
| Jun 30, 2025 | 2.95 | 3.16 | 2.90 | 2.92 | 2.92 | 3.91% | 3,775,322 |
| Jun 27, 2025 | 2.88 | 2.88 | 2.72 | 2.81 | 2.81 | -2.43% | 10,719,623 |
| Jun 26, 2025 | 2.79 | 2.91 | 2.71 | 2.88 | 2.88 | 3.60% | 1,094,108 |
| Jun 25, 2025 | 2.85 | 2.90 | 2.75 | 2.78 | 2.78 | -1.77% | 915,115 |
| Jun 24, 2025 | 2.85 | 3.02 | 2.83 | 2.83 | 2.83 | 1.43% | 1,128,521 |
| Jun 23, 2025 | 2.81 | 2.88 | 2.67 | 2.79 | 2.79 | -3.12% | 1,795,539 |
| Jun 20, 2025 | 3.04 | 3.05 | 2.83 | 2.88 | 2.88 | -4.00% | 1,597,341 |
| Jun 18, 2025 | 3.00 | 3.13 | 2.98 | 3.00 | 3.00 | 0.67% | 816,189 |
| Jun 17, 2025 | 3.12 | 3.14 | 2.97 | 2.98 | 2.98 | -5.40% | 796,129 |
| Jun 16, 2025 | 3.01 | 3.29 | 3.01 | 3.15 | 3.15 | 6.78% | 1,401,273 |
| Jun 13, 2025 | 3.00 | 3.03 | 2.90 | 2.95 | 2.95 | -3.91% | 1,038,860 |
| Jun 12, 2025 | 3.10 | 3.16 | 3.03 | 3.07 | 3.07 | -2.85% | 681,054 |
| Jun 11, 2025 | 3.30 | 3.30 | 3.08 | 3.16 | 3.16 | -2.77% | 1,051,487 |
| Jun 10, 2025 | 3.37 | 3.40 | 3.16 | 3.25 | 3.25 | -3.27% | 1,539,636 |
| Jun 9, 2025 | 3.16 | 3.43 | 3.05 | 3.36 | 3.36 | 13.13% | 4,033,755 |
| Jun 6, 2025 | 2.89 | 3.01 | 2.87 | 2.97 | 2.97 | 5.32% | 1,288,407 |
| Jun 5, 2025 | 3.11 | 3.14 | 2.81 | 2.82 | 2.82 | -9.03% | 1,533,617 |
| Jun 4, 2025 | 3.20 | 3.20 | 3.01 | 3.10 | 3.10 | -2.52% | 1,580,197 |
| Jun 3, 2025 | 3.02 | 3.30 | 3.01 | 3.18 | 3.18 | 10.03% | 3,139,945 |