• SPX
  • 5969.34
  • 0.35 %
  • 20.6299
  • DJI
  • 44296.51
  • 0.97 %
  • 426.1602
  • N225
  • 38283.85
  • 0.68 %
  • 257.6797
  • FTSE
  • 8262.08
  • 1.38 %
  • 112.8101
  • IXIC
  • 19003.65
  • 0.16 %
  • 31.2305
Vuzix Corporation (VUZI) Charts

Vuzix Corporation (VUZI) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$1.71

$0.41

(31.66%)

Day's range
$1.27
Day's range
$1.72
  • 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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.