-
5 DAY PERFORMANCE
+56.88% -
1 MONTH PERFORMANCE
+30.53% -
3 MONTH PERFORMANCE
+90.53% -
6 MONTH PERFORMANCE
+10.32% -
YEAR-TO-DATE PERFORMANCE
-18.18% -
1 YEAR PERFORMANCE
-21.56%
Vuzix Corporation Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
11/22/2024 | $1.28 | $1.71 (33.59%) | $1.72 | $1.27 | 5.19 M | $116.01 M |
11/21/2024 | $1.12 | $1.30 (16.07%) | $1.31 | $1.10 | 1.26 M | $88.20 M |
11/20/2024 | $1.05 | $1.12 (6.67%) | $1.13 | $1.03 | 444,572 | $75.98 M |
11/19/2024 | $1.09 | $1.07 (-1.83%) | $1.10 | $0.99 | 744,149 | $72.59 M |
11/18/2024 | $0.95 | $1.09 (14.74%) | $1.17 | $0.95 | 1.94 M | $73.95 M |
11/15/2024 | $1.01 | $0.91 (-9.69%) | $1.02 | $0.85 | 1.77 M | $61.88 M |
11/14/2024 | $1.09 | $1.08 (-0.92%) | $1.13 | $1.06 | 799,647 | $73.27 M |
11/13/2024 | $1.08 | $1.09 (0.93%) | $1.10 | $1.03 | 545,705 | $73.95 M |
11/12/2024 | $1.07 | $1.05 (-1.87%) | $1.08 | $1.01 | 634,000 | $71.23 M |
11/11/2024 | $1.14 | $1.07 (-6.14%) | $1.15 | $1.07 | 656,636 | $72.59 M |
11/08/2024 | $1.16 | $1.11 (-4.31%) | $1.16 | $1.10 | 531,033 | $73.05 M |
11/07/2024 | $1.15 | $1.15 (0%) | $1.20 | $1.14 | 355,069 | $75.69 M |
11/06/2024 | $1.20 | $1.16 (-3.33%) | $1.20 | $1.11 | 756,639 | $76.34 M |
11/05/2024 | $1.15 | $1.16 (0.87%) | $1.19 | $1.15 | 345,233 | $76.34 M |
11/04/2024 | $1.23 | $1.15 (-6.5%) | $1.23 | $1.08 | 668,411 | $75.69 M |
11/01/2024 | $1.16 | $1.22 (5.17%) | $1.23 | $1.16 | 330,700 | $80.29 M |
10/31/2024 | $1.20 | $1.17 (-2.5%) | $1.21 | $1.10 | 1.06 M | $77.00 M |
10/30/2024 | $1.15 | $1.23 (6.96%) | $1.30 | $1.15 | 1.10 M | $80.95 M |
10/29/2024 | $1.29 | $1.17 (-9.3%) | $1.29 | $1.17 | 1.07 M | $77.00 M |
10/28/2024 | $1.29 | $1.30 (0.78%) | $1.35 | $1.28 | 457,725 | $85.56 M |
10/25/2024 | $1.35 | $1.30 (-3.7%) | $1.35 | $1.28 | 661,400 | $85.56 M |
10/24/2024 | $1.32 | $1.34 (1.52%) | $1.43 | $1.28 | 1.73 M | $88.19 M |
10/23/2024 | $1.33 | $1.31 (-1.5%) | $1.38 | $1.26 | 1.57 M | $86.22 M |
10/22/2024 | $1.27 | $1.30 (2.36%) | $1.32 | $1.26 | 316,300 | $85.56 M |
10/21/2024 | $1.30 | $1.29 (-0.77%) | $1.33 | $1.23 | 525,113 | $84.90 M |
10/18/2024 | $1.31 | $1.30 (-0.76%) | $1.39 | $1.30 | 588,500 | $85.56 M |
10/17/2024 | $1.37 | $1.31 (-4.38%) | $1.37 | $1.29 | 436,368 | $86.22 M |
10/16/2024 | $1.37 | $1.37 (0%) | $1.40 | $1.32 | 662,947 | $90.17 M |
10/15/2024 | $1.44 | $1.39 (-3.47%) | $1.50 | $1.37 | 748,404 | $91.48 M |
10/14/2024 | $1.35 | $1.47 (8.89%) | $1.48 | $1.33 | 928,748 | $96.75 M |
10/11/2024 | $1.36 | $1.36 (0%) | $1.42 | $1.33 | 594,540 | $89.51 M |
10/10/2024 | $1.35 | $1.39 (2.96%) | $1.47 | $1.25 | 2.26 M | $91.48 M |
10/09/2024 | $1.24 | $1.32 (6.45%) | $1.37 | $1.24 | 2.07 M | $86.88 M |
10/08/2024 | $1.18 | $1.21 (2.54%) | $1.22 | $1.14 | 504,000 | $79.64 M |
10/07/2024 | $1.15 | $1.21 (5.22%) | $1.21 | $1.14 | 521,007 | $79.64 M |
10/04/2024 | $1.15 | $1.17 (1.74%) | $1.18 | $1.12 | 568,201 | $77.00 M |
10/03/2024 | $1.10 | $1.14 (3.64%) | $1.15 | $1.07 | 431,917 | $75.03 M |
10/02/2024 | $1.10 | $1.09 (-0.91%) | $1.16 | $1.08 | 874,816 | $71.74 M |
10/01/2024 | $1.16 | $1.11 (-4.31%) | $1.17 | $1.06 | 739,900 | $73.05 M |
09/30/2024 | $1.20 | $1.17 (-2.5%) | $1.25 | $1.13 | 522,190 | $77.00 M |
09/27/2024 | $1.13 | $1.16 (2.65%) | $1.22 | $1.11 | 1.25 M | $76.34 M |
09/26/2024 | $1.07 | $1.15 (7.48%) | $1.17 | $1.03 | 1.07 M | $75.69 M |
09/25/2024 | $1.03 | $1.04 (0.97%) | $1.14 | $1.03 | 2.29 M | $68.45 M |
09/24/2024 | $0.94 | $1.00 (6.37%) | $1.03 | $0.94 | 514,400 | $65.81 M |
09/23/2024 | $0.97 | $0.93 (-4.02%) | $0.98 | $0.92 | 485,926 | $61.28 M |
09/20/2024 | $1.01 | $0.96 (-4.95%) | $1.02 | $0.94 | 936,100 | $63.18 M |
09/19/2024 | $1.09 | $1.03 (-5.5%) | $1.10 | $0.98 | 1.02 M | $67.79 M |
09/18/2024 | $1.08 | $1.08 (0%) | $1.11 | $1.07 | 476,310 | $71.08 M |
09/17/2024 | $1.12 | $1.09 (-2.68%) | $1.12 | $1.05 | 916,900 | $71.74 M |
09/16/2024 | $1.10 | $1.11 (0.91%) | $1.19 | $1.05 | 2.50 M | $73.05 M |
09/13/2024 | $1.03 | $1.02 (-0.97%) | $1.09 | $1.00 | 1.02 M | $67.13 M |
09/12/2024 | $0.95 | $1.04 (9.62%) | $1.06 | $0.94 | 747,400 | $68.45 M |
09/11/2024 | $0.96 | $0.96 (-0.29%) | $0.97 | $0.93 | 232,820 | $63.00 M |
09/10/2024 | $0.92 | $0.95 (3.35%) | $0.97 | $0.87 | 972,600 | $62.58 M |
09/09/2024 | $0.99 | $0.92 (-7%) | $1.01 | $0.91 | 673,013 | $60.55 M |
09/06/2024 | $0.96 | $0.98 (1.6%) | $1.02 | $0.94 | 911,700 | $64.20 M |
09/05/2024 | $0.91 | $0.98 (7.69%) | $1.02 | $0.91 | 1.83 M | $64.50 M |
09/04/2024 | $0.91 | $0.93 (2.2%) | $0.96 | $0.89 | 1.55 M | $61.21 M |
09/03/2024 | $1.06 | $0.91 (-14.42%) | $1.32 | $0.88 | 16.08 M | $59.71 M |
08/30/2024 | $0.87 | $0.86 (-0.8%) | $0.89 | $0.83 | 510,600 | $56.80 M |
08/29/2024 | $0.85 | $0.88 (2.94%) | $0.89 | $0.85 | 259,301 | $57.59 M |
08/28/2024 | $0.86 | $0.85 (-1.28%) | $0.86 | $0.83 | 392,558 | $55.94 M |
08/27/2024 | $0.86 | $0.86 (0%) | $0.89 | $0.84 | 649,337 | $56.60 M |
08/26/2024 | $0.90 | $0.86 (-4.39%) | $0.90 | $0.86 | 468,800 | $56.92 M |
08/23/2024 | $0.90 | $0.90 (-0.28%) | $0.92 | $0.88 | 500,500 | $59.07 M |