-
5 DAY PERFORMANCE
+1.74% -
1 MONTH PERFORMANCE
+35.57% -
3 MONTH PERFORMANCE
-3.31% -
6 MONTH PERFORMANCE
-3.31% -
YEAR-TO-DATE PERFORMANCE
-44.02% -
1 YEAR PERFORMANCE
-67.77%
Vuzix Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1.20 | $1.18 (-1.67%) | $1.25 | $1.13 | 516,025 | $77.66 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 |
| 08/22/2024 | $0.91 | $0.89 (-1.85%) | $0.93 | $0.88 | 448,700 | $58.65 M |
| 08/21/2024 | $0.90 | $0.89 (-1.2%) | $0.90 | $0.87 | 431,040 | $58.52 M |
| 08/20/2024 | $0.92 | $0.88 (-4.35%) | $0.95 | $0.88 | 947,000 | $57.92 M |
| 08/19/2024 | $0.88 | $0.92 (4.48%) | $0.93 | $0.88 | 1.24 M | $60.51 M |
| 08/16/2024 | $0.89 | $0.87 (-2.21%) | $0.90 | $0.86 | 632,622 | $57.28 M |
| 08/15/2024 | $0.86 | $0.86 (0.21%) | $0.89 | $0.83 | 2.29 M | $56.53 M |
| 08/14/2024 | $1.00 | $0.95 (-5%) | $1.01 | $0.94 | 1.27 M | $62.52 M |
| 08/13/2024 | $1.05 | $0.99 (-5.67%) | $1.07 | $0.96 | 1.74 M | $65.19 M |
| 08/12/2024 | $1.09 | $1.05 (-3.67%) | $1.12 | $1.04 | 1.14 M | $69.11 M |
| 08/09/2024 | $1.06 | $1.04 (-1.89%) | $1.08 | $1.01 | 685,100 | $67.31 M |
| 08/08/2024 | $1.03 | $1.00 (-2.91%) | $1.04 | $1.00 | 548,500 | $64.73 M |
| 08/07/2024 | $1.10 | $1.03 (-6.36%) | $1.11 | $1.02 | 402,200 | $66.67 M |
| 08/06/2024 | $1.05 | $1.03 (-1.9%) | $1.07 | $1.00 | 433,531 | $66.67 M |
| 08/05/2024 | $1.05 | $1.08 (2.86%) | $1.12 | $1.01 | 602,333 | $69.90 M |
| 08/02/2024 | $1.17 | $1.13 (-3.42%) | $1.19 | $1.09 | 733,847 | $73.14 M |
| 08/01/2024 | $1.23 | $1.19 (-3.25%) | $1.24 | $1.16 | 655,806 | $77.02 M |
| 07/31/2024 | $1.21 | $1.22 (0.83%) | $1.27 | $1.20 | 283,400 | $78.96 M |
| 07/30/2024 | $1.28 | $1.18 (-7.81%) | $1.29 | $1.18 | 498,665 | $76.38 M |
| 07/29/2024 | $1.30 | $1.25 (-3.85%) | $1.34 | $1.25 | 342,800 | $80.91 M |
| 07/26/2024 | $1.26 | $1.30 (3.17%) | $1.31 | $1.24 | 231,643 | $84.14 M |
| 07/25/2024 | $1.24 | $1.24 (0%) | $1.32 | $1.23 | 331,008 | $80.26 M |
| 07/24/2024 | $1.27 | $1.24 (-2.36%) | $1.29 | $1.21 | 459,442 | $80.26 M |
| 07/23/2024 | $1.26 | $1.28 (1.59%) | $1.34 | $1.26 | 297,529 | $82.85 M |
| 07/22/2024 | $1.32 | $1.26 (-4.55%) | $1.35 | $1.26 | 343,998 | $81.55 M |
| 07/19/2024 | $1.33 | $1.32 (-0.75%) | $1.42 | $1.32 | 432,770 | $85.44 M |
| 07/18/2024 | $1.42 | $1.33 (-6.34%) | $1.46 | $1.29 | 747,323 | $86.08 M |
| 07/17/2024 | $1.38 | $1.42 (2.9%) | $1.48 | $1.38 | 471,714 | $91.91 M |
| 07/16/2024 | $1.39 | $1.41 (1.44%) | $1.42 | $1.35 | 468,965 | $91.26 M |
| 07/15/2024 | $1.38 | $1.39 (0.72%) | $1.39 | $1.36 | 408,002 | $89.97 M |
| 07/12/2024 | $1.40 | $1.38 (-1.43%) | $1.41 | $1.32 | 468,306 | $89.32 M |
| 07/11/2024 | $1.37 | $1.39 (1.46%) | $1.42 | $1.34 | 399,134 | $89.97 M |
| 07/10/2024 | $1.29 | $1.35 (4.65%) | $1.35 | $1.28 | 408,340 | $87.38 M |
| 07/09/2024 | $1.28 | $1.26 (-1.56%) | $1.30 | $1.23 | 380,439 | $81.55 M |
| 07/08/2024 | $1.23 | $1.31 (6.5%) | $1.31 | $1.22 | 608,697 | $84.79 M |
| 07/05/2024 | $1.25 | $1.21 (-3.2%) | $1.25 | $1.20 | 304,886 | $78.32 M |
| 07/03/2024 | $1.19 | $1.25 (5.04%) | $1.25 | $1.19 | 308,531 | $80.91 M |
| 07/02/2024 | $1.21 | $1.18 (-2.48%) | $1.26 | $1.14 | 1.12 M | $76.38 M |
| 07/01/2024 | $1.37 | $1.21 (-11.68%) | $1.38 | $1.21 | 1.14 M | $78.32 M |