Dark

VUZI
Vuzix Corporation
stock NASDAQ

At Close

Jul 17, 2026 3:59:58 PM EDT

2.28USD-1.724%(-0.04)1,047,317

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 17, 2026 9:28:30 AM EDT

2.26USD-2.586%(-0.06)1,949

After-hours

Jul 17, 2026 4:05:30 PM EDT

2.27USD-0.439%(-0.01)123,407

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-17	2.2500	2.3000	2.17500	2.2600	-2.586%	1,047,317	0.000%
2026-07-16	2.4000	2.4050	2.29500	2.3200	-3.734%	785,627	-2.586%
2026-07-15	2.3500	2.4900	2.32500	2.4100	+3.433%	1,179,941	-6.224%
2026-07-14	2.3000	2.4400	2.30000	2.3300	+1.304%	1,227,353	-3.004%
2026-07-13	2.4600	2.4600	2.26000	2.3000	-8.000%	1,799,031	-1.739%
2026-07-10	2.4400	2.5200	2.42500	2.5000	+2.459%	815,039	-9.600%
2026-07-09	2.4300	2.4800	2.41000	2.4400	+1.667%	659,479	-7.377%
2026-07-08	2.4500	2.4910	2.36000	2.4000	-2.834%	702,429	-5.833%
2026-07-07	2.6800	2.6873	2.46500	2.4700	-9.191%	1,378,292	-8.502%
2026-07-06	2.8000	2.8900	2.70140	2.7200	-2.857%	953,726	-16.912%
2026-07-02	2.7600	2.9450	2.74000	2.8000	+1.083%	901,382	-19.286%
2026-07-01	2.8100	2.9100	2.74500	2.7700	-4.483%	672,022	-18.412%
2026-06-30	2.7300	2.9750	2.73000	2.9000	+6.227%	1,533,899	-22.069%
2026-06-29	2.7800	2.8400	2.64500	2.7300	-0.365%	1,176,087	-17.216%
2026-06-26	2.7200	2.8200	2.68000	2.7400	-0.364%	2,937,256	-17.518%
2026-06-25	2.8700	2.8750	2.67500	2.7500	-2.135%	1,051,784	-17.818%
2026-06-24	3.0700	3.1430	2.78000	2.8100	-8.766%	1,604,965	-19.573%
2026-06-23	3.0400	3.1650	3.01500	3.0800	-2.532%	1,012,873	-26.623%
2026-06-22	3.3000	3.3000	3.08500	3.1600	-4.532%	1,543,113	-28.481%
2026-06-18	3.3900	3.4600	3.22500	3.3100	+1.534%	3,148,228	-31.722%
2026-06-17	3.3500	3.5100	3.20000	3.2600	-2.102%	1,295,299	-30.675%
2026-06-16	3.5100	3.7400	3.31500	3.3300	-2.059%	2,299,291	-32.132%
2026-06-15	3.3750	3.5900	3.25000	3.4000	+8.974%	3,089,322	-33.529%
2026-06-12	3.1700	3.2800	2.96000	3.1200	-1.577%	2,232,170	-27.564%
2026-06-11	3.0300	3.2000	2.97000	3.1700	+5.843%	1,392,806	-28.707%
2026-06-10	3.1800	3.2373	2.98000	2.9950	-6.113%	1,936,185	-24.541%
2026-06-09	3.4500	3.5800	3.06005	3.1900	-6.589%	2,020,880	-29.154%
2026-06-08	3.7000	3.7000	3.38000	3.4150	-6.310%	1,299,918	-33.821%
2026-06-05	4.1100	4.1600	3.60500	3.6450	-13.830%	1,723,449	-37.997%
2026-06-04	4.0300	4.3450	4.01000	4.2300	+3.045%	1,333,649	-46.572%
2026-06-03	4.5400	4.5500	4.10500	4.1050	-10.077%	1,387,071	-44.945%
2026-06-02	4.1600	4.7400	4.16000	4.5650	+7.538%	1,915,967	-50.493%
2026-06-01	4.4020	4.5400	4.03500	4.2450	-7.717%	2,292,884	-46.761%
2026-05-29	4.5200	4.9450	4.22000	4.6000	+2.222%	4,350,660	-50.870%
2026-05-28	4.6400	4.6950	4.41000	4.5000	-4.863%	2,640,987	-49.778%
2026-05-27	4.7900	4.8800	4.55000	4.7300	-2.474%	2,589,753	-52.220%
2026-05-26	5.1900	5.2500	4.45500	4.8500	-5.642%	4,512,984	-53.402%
2026-05-22	4.7600	5.6200	4.75000	5.1400	+9.362%	5,000,577	-56.031%
2026-05-21	4.5200	4.8150	4.26000	4.7000	+3.982%	3,528,813	-51.915%
2026-05-20	4.0000	4.6800	3.98000	4.5200	+9.976%	4,956,531	-50.000%
2026-05-19	3.5500	4.2400	3.54000	4.1100	+12.603%	6,740,433	-45.012%
2026-05-18	3.1600	3.8150	3.15000	3.6500	+21.667%	6,754,910	-38.082%
2026-05-15	2.4200	3.0800	2.41000	3.0000	-2.597%	3,397,228	-24.667%
2026-05-14	3.0200	3.1600	2.97000	3.0800	+1.987%	1,873,459	-26.623%
2026-05-13	2.9000	3.0600	2.80010	3.0200	+4.138%	1,454,799	-25.166%
2026-05-12	3.0000	3.0600	2.87000	2.9000	-4.918%	1,415,809	-22.069%
2026-05-11	3.0800	3.2469	3.05000	3.0500	-1.929%	1,132,433	-25.902%
2026-05-08	2.8600	3.1450	2.85000	3.1100	+8.741%	2,012,144	-27.331%
2026-05-07	2.8600	2.9550	2.77000	2.8600	-0.694%	1,090,696	-20.979%
2026-05-06	2.7000	2.9100	2.66000	2.8800	+6.273%	1,108,560	-21.528%
2026-05-05	2.6600	2.7600	2.62000	2.7100	+1.880%	787,751	-16.605%
2026-05-04	2.8400	2.9050	2.63500	2.6600	-6.338%	1,286,581	-15.038%
2026-05-01	2.8400	2.8800	2.73000	2.8400	-1.389%	1,409,149	-20.423%
2026-04-30	2.4200	2.9000	2.40300	2.8800	+21.008%	3,546,296	-21.528%
2026-04-29	2.3700	2.4100	2.34500	2.3800	-1.245%	546,756	-5.042%
2026-04-28	2.3300	2.4200	2.26000	2.4100	+2.991%	493,810	-6.224%
2026-04-27	2.4300	2.4500	2.33000	2.3400	-5.263%	800,351	-3.419%
2026-04-24	2.4250	2.4900	2.38010	2.4700	+3.347%	587,697	-8.502%
2026-04-23	2.5200	2.5250	2.38000	2.3900	-5.159%	591,324	-5.439%
2026-04-22	2.5000	2.5900	2.50000	2.5200	+1.613%	646,666	-10.317%
2026-04-21	2.6600	2.7100	2.47000	2.4800	-6.415%	1,310,228	-8.871%
2026-04-20	2.6000	2.7100	2.55500	2.6500	+1.533%	1,072,718	-14.717%
2026-04-17	2.7000	2.7650	2.60000	2.6100	-0.382%	1,243,166	-13.410%
2026-04-16	2.6100	2.6600	2.55500	2.6200	+0.383%	496,202	-13.740%
2026-04-15	2.5600	2.6650	2.53010	2.6100	+1.556%	767,885	-13.410%
2026-04-14	2.4900	2.5800	2.47000	2.5700	+3.629%	811,379	-12.062%
2026-04-13	2.3800	2.5000	2.36580	2.4800	+3.333%	527,062	-8.871%
2026-04-10	2.4000	2.4550	2.35010	2.4000	0.000%	411,747	-5.833%
2026-04-09	2.4300	2.4600	2.39000	2.4000	-1.639%	294,402	-5.833%
2026-04-08	2.5000	2.5000	2.41500	2.4400	+3.830%	661,004	-7.377%
2026-04-07	2.4500	2.4900	2.30000	2.3500	-6.000%	1,012,537	-3.830%
2026-04-06	2.3900	2.5350	2.37500	2.5000	+5.932%	1,014,149	-9.600%
2026-04-02	2.2200	2.3800	2.21000	2.3600	+0.426%	641,396	-4.237%
2026-04-01	2.3500	2.4474	2.33500	2.3500	+1.732%	673,987	-3.830%
2026-03-31	2.1300	2.3200	2.13000	2.3100	+11.594%	1,012,658	-2.165%
2026-03-30	2.2000	2.2300	2.03500	2.0700	-4.608%	595,661	+9.179%
2026-03-27	2.2300	2.2950	2.16000	2.1700	-3.556%	623,567	+4.147%
2026-03-26	2.3700	2.4700	2.23000	2.2500	-7.025%	1,045,519	+0.444%
2026-03-25	2.4600	2.4700	2.37000	2.4200	-0.820%	561,750	-6.612%
2026-03-24	2.3600	2.4850	2.36000	2.4400	+1.245%	702,195	-7.377%
2026-03-23	2.3400	2.4900	2.31700	2.4100	+6.637%	1,318,852	-6.224%
2026-03-20	2.1600	2.3450	2.15000	2.2600	+3.196%	1,515,608	0.000%
2026-03-19	2.0000	2.2050	1.97000	2.1900	+7.882%	1,135,545	+3.196%
2026-03-18	2.1300	2.1400	2.00000	2.0300	-4.695%	1,285,078	+11.330%
2026-03-17	2.1200	2.1700	2.06050	2.1300	+0.948%	1,529,383	+6.103%
2026-03-16	2.2500	2.3300	2.10000	2.1100	-3.653%	1,295,995	+7.109%
2026-03-13	2.5600	2.6100	2.16000	2.1900	-14.118%	2,212,075	+3.196%
2026-03-12	2.5700	2.6400	2.52000	2.5500	-1.544%	805,067	-11.373%
2026-03-11	2.5900	2.6201	2.53500	2.5900	+1.569%	570,693	-12.741%
2026-03-10	2.6200	2.6900	2.53000	2.5500	-1.544%	595,742	-11.373%
2026-03-09	2.5000	2.6400	2.41000	2.5900	+1.569%	937,045	-12.741%
2026-03-06	2.5800	2.6000	2.52000	2.5500	-2.299%	633,245	-11.373%
2026-03-05	2.6900	2.6900	2.56000	2.6100	-2.247%	724,360	-13.410%
2026-03-04	2.6700	2.7500	2.66000	2.6700	+1.521%	645,071	-15.356%
2026-03-03	2.7000	2.7000	2.52000	2.6300	-6.071%	893,268	-14.068%
2026-03-02	2.7500	2.8600	2.72000	2.8000	-3.114%	1,016,489	-19.286%
2026-02-27	2.9700	3.0100	2.89000	2.8900	-6.169%	637,604	-21.799%
2026-02-26	3.0200	3.1200	2.94500	3.0800	+1.987%	829,241	-26.623%
2026-02-25	3.0800	3.1700	3.00000	3.0200	-1.948%	2,800,735	-25.166%
2026-02-24	2.7400	3.1600	2.73000	3.0800	+13.235%	1,890,128	-26.623%
2026-02-23	2.7100	2.7900	2.64270	2.7200	-1.449%	711,916	-16.912%
2026-02-20	2.8150	2.9300	2.75000	2.7600	-2.473%	1,129,007	-18.116%
2026-02-19	2.5800	2.8493	2.56000	2.8300	+9.690%	1,308,312	-20.141%
2026-02-18	2.6500	2.7399	2.55000	2.5800	-2.273%	820,729	-12.403%
2026-02-17	2.5400	2.7200	2.48000	2.6400	+4.348%	782,878	-14.394%
2026-02-13	2.5000	2.6000	2.47000	2.5300	+2.429%	609,859	-10.672%
2026-02-12	2.5700	2.6100	2.46000	2.4700	-3.137%	677,220	-8.502%
2026-02-11	2.6900	2.7000	2.49500	2.5500	-3.774%	695,377	-11.373%
2026-02-10	2.6500	2.7490	2.61000	2.6500	+0.760%	798,481	-14.717%
2026-02-09	2.5100	2.6650	2.42900	2.6300	+4.781%	825,353	-14.068%
2026-02-06	2.3400	2.5200	2.34000	2.5100	+9.607%	1,149,792	-9.960%
2026-02-05	2.4100	2.4400	2.26500	2.2900	-7.661%	1,400,673	-1.310%
2026-02-04	2.6700	2.6700	2.39000	2.4800	-3.876%	1,776,195	-8.871%
2026-02-03	2.5600	2.6000	2.44500	2.5800	+3.200%	853,419	-12.403%
2026-02-02	2.6300	2.6300	2.47000	2.5000	-4.943%	1,313,443	-9.600%
2026-01-30	2.5900	2.6800	2.54000	2.6300	+0.766%	940,047	-14.068%
2026-01-29	2.6300	2.6400	2.50000	2.6100	-0.382%	1,162,839	-13.410%
2026-01-28	2.9000	2.9400	2.60500	2.6200	-9.343%	1,606,882	-13.740%
2026-01-27	2.8000	2.9300	2.78000	2.8900	+3.214%	902,127	-21.799%
2026-01-26	3.0000	3.0000	2.77000	2.8000	-6.040%	1,363,211	-19.286%
2026-01-23	3.0400	3.0400	2.95000	2.9800	-1.974%	1,024,780	-24.161%
2026-01-22	3.0100	3.1413	3.01000	3.0400	+2.013%	810,701	-25.658%
2026-01-21	3.1600	3.1800	2.92000	2.9800	-4.792%	1,693,544	-24.161%
2026-01-20	3.0400	3.1950	2.98000	3.1300	-0.949%	1,105,294	-27.796%
2026-01-16	3.3300	3.3460	3.15000	3.1600	-4.532%	1,388,531	-28.481%
2026-01-15	3.3600	3.4383	3.23000	3.3100	-1.194%	1,580,841	-31.722%
2026-01-14	3.3900	3.5200	3.23010	3.3500	-2.047%	1,372,564	-32.537%
2026-01-13	3.4400	3.4850	3.31000	3.4200	-0.292%	906,569	-33.918%
2026-01-12	3.3000	3.4800	3.24430	3.4300	+3.625%	1,398,997	-34.111%
2026-01-09	3.4200	3.5000	3.22000	3.3100	-2.933%	1,698,681	-31.722%
2026-01-08	3.2000	3.4300	3.18000	3.4100	+5.573%	1,536,692	-33.724%
2026-01-07	3.5700	3.6400	3.22000	3.2300	-7.977%	2,338,632	-30.031%
2026-01-06	3.5600	3.7154	3.48000	3.5100	-1.681%	3,412,792	-35.613%
2026-01-05	3.8200	3.8500	3.54500	3.5700	-7.273%	2,657,294	-36.695%
2026-01-02	3.8000	4.0400	3.79200	3.8500	+1.852%	2,678,720	-41.299%
2025-12-31	3.8400	3.8950	3.58000	3.7800	-1.818%	1,889,861	-40.212%
2025-12-30	3.5350	3.8892	3.50000	3.8500	+8.451%	3,368,558	-41.299%
2025-12-29	3.2600	3.5800	3.15000	3.5500	+5.655%	2,416,117	-36.338%
2025-12-26	3.3100	3.4900	3.22000	3.3600	+5.329%	2,649,483	-32.738%
2025-12-24	3.6900	3.6900	3.12000	3.1900	-14.706%	5,039,484	-29.154%
2025-12-23	2.9200	3.7700	2.92000	3.7400	+28.522%	11,345,664	-39.572%
2025-12-22	3.1400	3.1800	2.87000	2.9100	-5.212%	1,906,093	-22.337%
2025-12-19	3.2050	3.2550	3.03000	3.0700	-2.540%	9,617,450	-26.384%
2025-12-18	2.9800	3.2900	2.98000	3.1500	+9.375%	3,433,149	-28.254%
2025-12-17	2.9100	3.0600	2.87000	2.8800	-0.690%	2,900,619	-21.528%
2025-12-16	2.6800	2.9400	2.67000	2.9000	+7.011%	1,923,813	-22.069%
2025-12-15	2.7600	2.8200	2.69000	2.7100	0.000%	2,221,905	-16.605%
2025-12-12	2.9700	3.0000	2.70000	2.7100	-8.754%	1,375,836	-16.605%
2025-12-11	3.1100	3.1100	2.88000	2.9700	-5.564%	1,262,103	-23.906%
2025-12-10	3.0000	3.2000	2.94000	3.1450	+4.485%	1,891,020	-28.140%
2025-12-09	2.8800	3.0500	2.85000	3.0100	+3.436%	1,267,838	-24.917%
2025-12-08	2.8000	2.9200	2.76500	2.9100	+5.054%	1,487,292	-22.337%
2025-12-05	2.7500	2.8000	2.72000	2.7700	+0.362%	921,484	-18.412%
2025-12-04	2.6200	2.7700	2.62000	2.7600	+3.759%	1,220,921	-18.116%
2025-12-03	2.5900	2.6850	2.50020	2.6600	+2.901%	1,032,953	-15.038%
2025-12-02	2.4900	2.6400	2.46000	2.5850	+4.234%	926,769	-12.573%
2025-12-01	2.6200	2.6500	2.42000	2.4800	-7.807%	1,912,768	-8.871%
2025-11-28	2.5600	2.8600	2.54000	2.6900	+13.025%	4,286,076	-15.985%
2025-11-26	2.3400	2.5100	2.34000	2.3800	+2.146%	1,907,437	-5.042%
2025-11-25	2.2800	2.3400	2.20000	2.3300	+2.193%	1,150,144	-3.004%
2025-11-24	2.2000	2.3100	2.15000	2.2800	+5.069%	1,174,578	-0.877%
2025-11-21	2.0700	2.1900	1.99500	2.1700	+5.854%	2,075,223	+4.147%
2025-11-20	2.2700	2.3000	2.03000	2.0500	-5.963%	1,552,356	+10.244%
2025-11-19	2.1800	2.2800	2.15000	2.1800	0.000%	1,660,925	+3.670%
2025-11-18	2.1000	2.2400	2.10000	2.1800	+2.347%	1,477,689	+3.670%
2025-11-17	2.2400	2.3050	2.06000	2.1300	-5.752%	1,999,670	+6.103%
2025-11-14	2.3300	2.4400	2.23500	2.2600	-7.755%	2,108,842	0.000%
2025-11-13	2.6600	2.7200	2.40010	2.4500	-9.259%	2,611,256	-7.755%
2025-11-12	2.6300	2.7550	2.63000	2.7000	+3.053%	1,629,159	-16.296%
2025-11-11	2.7500	2.7500	2.55500	2.6200	-4.727%	1,766,693	-13.740%
2025-11-10	2.9700	3.0200	2.73000	2.7500	-3.509%	1,495,038	-17.818%
2025-11-07	2.7500	2.8600	2.66000	2.8500	0.000%	1,572,727	-20.702%
2025-11-06	3.0500	3.0662	2.82000	2.8500	-6.557%	1,213,689	-20.702%
2025-11-05	3.1000	3.1200	2.98000	3.0500	-2.244%	1,462,919	-25.902%
2025-11-04	3.2400	3.2900	3.08500	3.1200	-7.965%	1,769,025	-27.564%
2025-11-03	3.3500	3.4200	3.30000	3.3900	+1.194%	1,131,578	-33.333%
2025-10-31	3.3300	3.4400	3.29500	3.3500	+1.824%	1,005,261	-32.537%
2025-10-30	3.5200	3.5500	3.27000	3.2900	-8.864%	1,327,257	-31.307%
2025-10-29	3.5500	3.6401	3.50000	3.6100	+0.838%	1,745,147	-37.396%
2025-10-28	3.6000	3.6350	3.52000	3.5800	-1.105%	1,395,027	-36.872%
2025-10-27	3.7600	3.8300	3.56500	3.6200	-1.093%	1,254,739	-37.569%
2025-10-24	3.7100	3.7776	3.64000	3.6600	+1.385%	1,517,191	-38.251%
2025-10-23	3.5300	3.7000	3.53000	3.6100	+2.703%	1,226,589	-37.396%
2025-10-22	3.9000	3.9714	3.43000	3.5150	-11.013%	2,659,598	-35.704%
2025-10-21	4.0700	4.1000	3.83000	3.9500	-3.186%	1,759,100	-42.785%
2025-10-20	3.8400	4.1500	3.80000	4.0800	+9.677%	2,741,643	-44.608%
2025-10-17	3.9000	3.9000	3.62000	3.7200	-6.767%	2,508,034	-39.247%
2025-10-16	4.0600	4.1500	3.80000	3.9900	-1.238%	1,861,463	-43.358%
2025-10-15	3.7820	4.0500	3.73000	4.0400	+9.485%	2,639,942	-44.059%
2025-10-14	3.5500	3.8000	3.38000	3.6900	+1.374%	1,857,036	-38.753%
2025-10-13	3.7000	3.7350	3.55350	3.6400	+3.409%	1,282,787	-37.912%
2025-10-10	3.8600	3.9300	3.51000	3.5200	-8.333%	3,018,622	-35.795%
2025-10-09	3.9700	4.0000	3.71000	3.8400	-5.419%	2,675,350	-41.146%
2025-10-08	3.8300	4.1300	3.65000	4.0600	+5.729%	2,868,925	-44.335%
2025-10-07	3.9100	4.2900	3.80000	3.8400	-0.775%	3,690,455	-41.146%
2025-10-06	4.0150	4.1300	3.82500	3.8700	-0.514%	2,759,051	-41.602%
2025-10-03	3.8300	3.9850	3.70000	3.8900	+2.639%	3,377,443	-41.902%
2025-10-02	3.5200	3.8400	3.52000	3.7900	+8.908%	4,197,686	-40.369%
2025-10-01	3.2350	3.7500	3.19700	3.4800	+11.182%	5,331,548	-35.057%
2025-09-30	3.0500	3.1850	3.03000	3.1300	+1.954%	2,647,375	-27.796%
2025-09-29	3.2200	3.3700	3.00500	3.0700	+0.987%	3,192,099	-26.384%
2025-09-26	2.9900	3.1400	2.96500	3.0400	+4.110%	2,786,022	-25.658%
2025-09-25	3.0000	3.0100	2.80000	2.9200	-7.006%	6,251,053	-22.603%
2025-09-24	3.3100	3.5100	3.11000	3.1400	-4.268%	2,538,682	-28.025%
2025-09-23	3.3500	4.1000	3.19000	3.2800	-2.959%	10,670,446	-31.098%
2025-09-22	2.6500	3.4600	2.62000	3.3800	+31.518%	12,388,658	-33.136%
2025-09-19	2.4900	2.5900	2.45000	2.5700	+4.898%	3,344,697	-12.062%
2025-09-18	2.4000	2.5000	2.31670	2.4500	+3.376%	1,898,156	-7.755%
2025-09-17	2.2600	2.4900	2.25000	2.3700	+6.278%	2,458,047	-4.641%
2025-09-16	2.2100	2.2400	2.16110	2.2300	+0.450%	672,901	+1.345%
2025-09-15	2.2600	2.2800	2.12000	2.2200	-0.448%	1,270,958	+1.802%
2025-09-12	2.3700	2.3700	2.17000	2.2300	-5.508%	1,552,178	+1.345%
2025-09-11	2.2600	2.3800	2.26000	2.3600	+3.965%	1,161,246	-4.237%
2025-09-10	2.3300	2.3663	2.23000	2.2700	-1.304%	1,154,496	-0.441%
2025-09-09	2.3200	2.4158	2.27500	2.3000	-0.433%	1,179,825	-1.739%
2025-09-08	2.5200	2.5499	2.29000	2.3100	-4.938%	2,952,771	-2.165%
2025-09-05	2.2700	2.4700	2.20000	2.4300	+9.955%	3,056,144	-6.996%
2025-09-04	2.1200	2.2400	2.12000	2.2100	+5.238%	1,422,736	+2.262%
2025-09-03	2.1200	2.1500	2.05000	2.1000	-2.326%	858,737	+7.619%
2025-09-02	2.0800	2.1800	2.05000	2.1500	+1.415%	854,103	+5.116%
2025-08-29	2.1500	2.1600	2.09500	2.1200	-1.395%	660,949	+6.604%
2025-08-28	2.1000	2.1600	2.08000	2.1500	+3.365%	1,088,185	+5.116%
2025-08-27	2.0900	2.0900	2.04500	2.0800	-0.478%	647,193	+8.654%
2025-08-26	2.0500	2.1300	2.03000	2.0900	+2.451%	588,509	+8.134%
2025-08-25	2.1000	2.1000	2.03000	2.0400	-4.225%	629,035	+10.784%
2025-08-22	1.9300	2.1650	1.92000	2.1300	+11.518%	2,291,295	+6.103%
2025-08-21	1.9200	1.9600	1.88000	1.9100	-1.036%	674,874	+18.325%
2025-08-20	1.9100	1.9500	1.83000	1.9300	+1.579%	1,204,382	+17.098%
2025-08-19	2.0000	2.0000	1.88000	1.9000	-4.523%	1,451,347	+18.947%
2025-08-18	2.0000	2.0700	1.96070	1.9900	-1.485%	870,121	+13.568%
2025-08-15	2.2200	2.3000	2.00000	2.0200	-8.182%	2,345,915	+11.881%
2025-08-14	2.2500	2.2500	2.15000	2.2000	-5.172%	1,149,826	+2.727%
2025-08-13	2.2000	2.3389	2.18500	2.3200	+5.455%	1,309,126	-2.586%
2025-08-12	2.0400	2.2600	2.03000	2.2000	+10.000%	1,389,253	+2.727%
2025-08-11	2.0800	2.0800	1.98000	2.0000	-3.148%	1,146,816	+13.000%
2025-08-08	2.1500	2.1800	2.03000	2.0650	-1.667%	1,100,449	+9.443%
2025-08-07	2.2800	2.3000	2.05000	2.1000	-7.895%	2,151,042	+7.619%
2025-08-06	2.1000	2.3397	2.07000	2.2800	+11.765%	3,455,965	-0.877%
2025-08-05	2.0300	2.0700	1.99000	2.0400	+2.513%	859,965	+10.784%
2025-08-04	1.9600	2.0300	1.95000	1.9900	+2.577%	850,209	+13.568%
2025-08-01	1.9600	2.0000	1.88000	1.9400	-3.483%	1,282,760	+16.495%
2025-07-31	2.0700	2.1000	2.00000	2.0100	-1.471%	1,079,294	+12.438%
2025-07-30	2.1000	2.1499	2.00000	2.0400	-1.449%	1,407,579	+10.784%
2025-07-29	2.2000	2.2300	2.05000	2.0700	-6.335%	1,763,827	+9.179%
2025-07-28	2.3000	2.3292	2.20000	2.2100	-2.643%	868,240	+2.262%
2025-07-25	2.3400	2.3400	2.19500	2.2700	-2.575%	1,524,837	-0.441%
2025-07-24	2.4400	2.4400	2.33000	2.3300	-3.320%	1,157,535	-3.004%
2025-07-23	2.3600	2.4500	2.35100	2.4100	+2.991%	1,343,799	-6.224%
2025-07-22	2.4000	2.4100	2.31920	2.3400	-2.092%	1,011,313	-3.419%
2025-07-21	2.6400	2.7500	2.37000	2.3900	-4.400%	2,105,374	-5.439%
2025-07-18	2.5100	2.5250	2.42000	2.5000	+1.626%	1,428,991	-9.600%
2025-07-17	2.4200	2.5700	2.41000	2.4600	+2.075%	1,424,454	-8.130%
2025-07-16	2.3700	2.4100	2.28000	2.4100	+1.688%	1,230,432	-6.224%
2025-07-15	2.5300	2.5400	2.36000	2.3700	-5.200%	1,128,905	-4.641%
2025-07-14	2.4000	2.5399	2.35000	2.5000	+3.734%	1,619,192	-9.600%
2025-07-11	2.4800	2.4933	2.40000	2.4100	-3.984%	1,205,090	-6.224%
2025-07-10	2.6100	2.6100	2.46000	2.5100	-2.713%	1,344,636	-9.960%
2025-07-09	2.6000	2.6400	2.45000	2.5800	-0.386%	1,333,437	-12.403%
2025-07-08	2.6300	2.6700	2.55500	2.5900	-1.145%	1,103,428	-12.741%
2025-07-07	2.7600	2.7681	2.58000	2.6200	-5.755%	1,362,877	-13.740%
2025-07-03	2.8500	2.9150	2.75500	2.7800	-1.068%	859,770	-18.705%
2025-07-02	2.7650	2.9200	2.71500	2.8100	+3.309%	1,375,792	-19.573%
2025-07-01	2.8700	2.8700	2.67100	2.7200	-6.849%	1,770,151	-16.912%
2025-06-30	2.9500	3.1599	2.90000	2.9200	+3.915%	3,775,322	-22.603%
2025-06-27	2.8800	2.8800	2.72000	2.8100	-2.431%	10,719,623	-19.573%
2025-06-26	2.7900	2.9100	2.71000	2.8800	+3.597%	1,094,108	-21.528%
2025-06-25	2.8500	2.8999	2.75000	2.7800	-1.767%	915,115	-18.705%
2025-06-24	2.8500	3.0200	2.83000	2.8300	+1.434%	1,128,521	-20.141%
2025-06-23	2.8100	2.8755	2.67000	2.7900	-3.125%	1,795,539	-18.996%
2025-06-20	3.0400	3.0482	2.83000	2.8800	-4.000%	1,597,341	-21.528%
2025-06-18	3.0000	3.1300	2.98000	3.0000	+0.671%	816,189	-24.667%
2025-06-17	3.1200	3.1400	2.97000	2.9800	-5.397%	796,129	-24.161%
2025-06-16	3.0100	3.2900	3.01000	3.1500	+6.780%	1,401,273	-28.254%
2025-06-13	3.0000	3.0300	2.90100	2.9500	-3.909%	1,038,860	-23.390%
2025-06-12	3.1000	3.1600	3.03000	3.0700	-2.848%	681,054	-26.384%
2025-06-11	3.3000	3.3000	3.08230	3.1600	-2.769%	1,051,487	-28.481%
2025-06-10	3.3700	3.4000	3.16000	3.2500	-3.274%	1,539,636	-30.462%
2025-06-09	3.1600	3.4250	3.05260	3.3600	+13.131%	4,033,755	-32.738%
2025-06-06	2.8900	3.0086	2.86650	2.9700	+5.319%	1,288,407	-23.906%
2025-06-05	3.1100	3.1400	2.81000	2.8200	-9.032%	1,533,617	-19.858%
2025-06-04	3.2000	3.2000	3.01000	3.1000	-2.516%	1,580,197	-27.097%
2025-06-03	3.0200	3.3000	3.01000	3.1800	+10.035%	3,139,945	-28.931%
2025-06-02	2.9300	2.9999	2.77000	2.8900	-1.027%	1,423,111	-21.799%
2025-05-30	3.1000	3.3000	2.84000	2.9200	-4.262%	4,555,374	-22.603%
2025-05-29	2.8000	3.2400	2.80000	3.0500	+12.546%	5,446,138	-25.902%
2025-05-28	2.9700	2.9800	2.71000	2.7100	-7.192%	1,353,495	-16.605%
2025-05-27	2.5100	3.0000	2.51000	2.9200	+20.165%	4,431,476	-22.603%
2025-05-23	2.3200	2.5500	2.29000	2.4300	+2.532%	1,801,103	-6.996%
2025-05-22	2.3600	2.4800	2.27000	2.3700	+0.424%	1,000,575	-4.641%
2025-05-21	2.4100	2.5350	2.30500	2.3600	-3.673%	1,089,622	-4.237%
2025-05-20	2.5500	2.5600	2.37000	2.4500	-3.922%	1,182,275	-7.755%
2025-05-19	2.4500	2.5700	2.36500	2.5500	-0.391%	1,499,752	-11.373%
2025-05-16	2.6400	2.7500	2.52500	2.5600	-2.662%	2,031,488	-11.719%
2025-05-15	2.5700	2.6400	2.46500	2.6300	-1.498%	1,205,721	-14.068%
2025-05-14	2.8300	2.9000	2.53000	2.6700	+2.890%	3,862,912	-15.356%
2025-05-13	2.1000	2.6500	2.10000	2.5950	+23.571%	4,463,201	-12.909%
2025-05-12	1.9800	2.1700	1.97000	2.1000	+8.247%	2,105,473	+7.619%
2025-05-09	1.8750	1.9650	1.83000	1.9400	+6.593%	1,763,082	+16.495%
2025-05-08	1.7800	1.8600	1.74250	1.8200	+4.000%	783,297	+24.176%
2025-05-07	1.8000	1.8200	1.71000	1.7500	-3.846%	537,240	+29.143%
2025-05-06	1.7700	1.8500	1.75160	1.8200	+1.111%	1,069,710	+24.176%
2025-05-05	1.9500	1.9500	1.78500	1.8000	-7.216%	1,333,806	+25.556%
2025-05-02	1.9400	1.9900	1.89000	1.9400	+2.105%	1,240,667	+16.495%
2025-05-01	2.1200	2.1650	1.90000	1.9000	-10.798%	1,517,122	+18.947%
2025-04-30	1.9500	2.2000	1.90000	2.1300	+8.673%	4,230,482	+6.103%
2025-04-29	2.0000	2.0250	1.91500	1.9600	+0.513%	1,298,431	+15.306%
2025-04-28	1.8800	1.9800	1.85000	1.9500	+4.839%	859,694	+15.897%
2025-04-25	1.8300	1.9300	1.77000	1.8600	+1.639%	751,026	+21.505%
2025-04-24	1.7600	1.8750	1.75000	1.8300	+7.018%	1,162,385	+23.497%
2025-04-23	1.7700	1.8550	1.71000	1.7100	+3.012%	705,390	+32.164%
2025-04-22	1.6200	1.7450	1.61000	1.6600	+3.750%	932,336	+36.145%
2025-04-21	1.6000	1.6450	1.55000	1.6000	-2.439%	408,939	+41.250%
2025-04-17	1.6500	1.6800	1.56000	1.6400	+1.235%	808,542	+37.805%
2025-04-16	1.6900	1.7150	1.58000	1.6200	-5.263%	902,522	+39.506%
2025-04-15	1.6500	1.7200	1.64000	1.7100	+3.636%	767,481	+32.164%
2025-04-14	1.7300	1.8000	1.60500	1.6500	-1.198%	1,070,250	+36.970%
2025-04-11	1.7200	1.7300	1.63000	1.6700	-1.183%	590,210	+35.329%
2025-04-10	1.7500	1.7500	1.61200	1.6900	-7.143%	646,902	+33.728%
2025-04-09	1.5500	1.8600	1.52500	1.8200	+14.465%	1,854,354	+24.176%
2025-04-08	1.8100	1.8597	1.54000	1.5900	-8.621%	1,244,495	+42.138%
2025-04-07	1.5200	1.7800	1.47000	1.7400	+2.959%	1,988,207	+29.885%
2025-04-04	1.7000	1.7400	1.50000	1.6900	-5.587%	2,100,471	+33.728%
2025-04-03	1.8300	1.9000	1.74000	1.7900	-10.945%	2,058,388	+26.257%
2025-04-02	1.8600	2.0500	1.82000	2.0100	+3.608%	1,304,779	+12.438%
2025-04-01	2.0000	2.0300	1.87000	1.9400	-4.902%	2,147,877	+16.495%
2025-03-31	2.1600	2.1800	2.00000	2.0400	-8.929%	1,241,513	+10.784%
2025-03-28	2.2400	2.3300	2.17000	2.2400	-0.885%	2,692,615	+0.893%
2025-03-27	2.2700	2.3400	2.25000	2.2600	-0.877%	1,129,502	0.000%
2025-03-26	2.2800	2.3150	2.24500	2.2800	-0.870%	613,854	-0.877%
2025-03-25	2.2700	2.3000	2.14000	2.3000	+0.877%	1,072,891	-1.739%
2025-03-24	2.3500	2.3501	2.24000	2.2800	-0.870%	978,733	-0.877%
2025-03-21	2.2700	2.3200	2.25000	2.3000	0.000%	617,658	-1.739%
2025-03-20	2.3200	2.3600	2.27010	2.3000	-2.542%	832,427	-1.739%
2025-03-19	2.3500	2.4500	2.31500	2.3600	+2.609%	1,654,976	-4.237%
2025-03-18	2.3100	2.3889	2.25000	2.3000	-3.361%	1,171,090	-1.739%
2025-03-17	2.3800	2.4800	2.28000	2.3800	+0.847%	1,658,184	-5.042%
2025-03-14	2.1200	2.6000	2.12000	2.3600	+8.257%	3,209,966	-4.237%
2025-03-13	2.2900	2.3650	2.14500	2.1800	-4.803%	1,598,589	+3.670%
2025-03-12	2.3900	2.4800	2.24000	2.2900	-1.293%	1,810,267	-1.310%
2025-03-11	2.4700	2.5700	2.27000	2.3200	-4.527%	1,935,487	-2.586%
2025-03-10	2.6800	2.7450	2.41500	2.4300	-11.957%	1,106,730	-6.996%
2025-03-07	2.6200	2.7700	2.48000	2.7600	+5.747%	1,371,836	-18.116%
2025-03-06	2.6800	2.8000	2.55000	2.6100	-5.435%	1,188,376	-13.410%
2025-03-05	2.7800	2.8300	2.63000	2.7600	-1.075%	898,121	-18.116%
2025-03-04	2.5500	2.8600	2.43000	2.7900	+4.104%	2,063,023	-18.996%
2025-03-03	2.9400	2.9600	2.61000	2.6800	-9.459%	1,823,132	-15.672%
2025-02-28	2.9600	3.0200	2.83000	2.9600	-0.671%	1,059,769	-23.649%
2025-02-27	3.2700	3.2816	2.96500	2.9800	-5.397%	1,003,958	-24.161%
2025-02-26	2.9400	3.2850	2.93000	3.1500	+9.375%	1,740,919	-28.254%
2025-02-25	3.0100	3.1300	2.80000	2.8800	-5.882%	2,681,172	-21.528%
2025-02-24	3.4000	3.4400	3.05000	3.0600	-6.991%	1,839,045	-26.144%
2025-02-21	3.7100	3.7904	3.27000	3.2900	-10.840%	1,939,895	-31.307%
2025-02-20	3.9400	3.9564	3.58000	3.6900	-5.627%	2,106,901	-38.753%
2025-02-19	4.2200	4.3400	3.86000	3.9100	-9.908%	2,091,908	-42.199%
2025-02-18	4.4400	4.8200	4.21000	4.3400	-0.913%	2,371,465	-47.926%
2025-02-14	4.2800	4.4200	4.07000	4.3800	+2.336%	1,688,879	-48.402%
2025-02-13	4.1500	4.2900	3.82000	4.2800	+2.638%	2,740,788	-47.196%
2025-02-12	3.9500	4.4700	3.93000	4.1700	+1.214%	1,986,031	-45.803%
2025-02-11	4.1100	4.4000	3.99000	4.1200	-0.962%	1,712,584	-45.146%
2025-02-10	4.0200	4.2177	3.91000	4.1600	+3.483%	1,721,491	-45.673%
2025-02-07	4.1800	4.4350	3.87000	4.0200	-5.855%	2,124,902	-43.781%
2025-02-06	4.1400	4.2700	4.07000	4.2700	+0.235%	1,097,247	-47.073%
2025-02-05	4.3300	4.4800	4.05000	4.2600	-2.181%	1,613,401	-46.948%
2025-02-04	4.4200	4.4900	4.06000	4.3550	+2.591%	2,130,394	-48.106%
2025-02-03	3.7700	4.5200	3.63000	4.2450	+2.536%	3,059,558	-46.761%
2025-01-31	3.7500	4.2900	3.65000	4.1400	+8.947%	3,512,264	-45.411%
2025-01-30	3.5500	3.9200	3.53000	3.8000	+11.765%	2,353,989	-40.526%
2025-01-29	3.3100	3.4500	3.15000	3.4000	+2.410%	1,106,274	-33.529%
2025-01-28	3.3600	3.3680	3.11000	3.3200	+0.606%	837,712	-31.928%
2025-01-27	3.4000	3.4850	3.20500	3.3000	-10.811%	1,670,840	-31.515%

document.getElementById("DXY3fb").onerror = function(){this.style.display='none';}; .dark-mode .ZN5z08{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZN5z08{ color: #333333; background-color: white; border: 2px solid #333333; }VUZIVuzix Corporationstock NASDAQ

VUZI
Vuzix Corporation
stock NASDAQ