Dark

VUZI
Vuzix Corporation
stock NASDAQ

At Close

Sep 29, 2026 3:59:57 PM EDT

2.77USD-0.181%(0.00)783,680

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 29, 2026 9:19:30 AM EDT

2.83USD+2.166%(+0.06)3,716

After-hours

Sep 29, 2026 4:47:30 PM EDT

2.80USD+1.266%(+0.03)2,250

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	2.7900	2.8800	2.67090	2.7700	0.000%	783,680	0.000%
2026-09-28	2.8700	2.9300	2.75500	2.7700	-5.782%	588,759	0.000%
2026-09-25	2.7600	2.9400	2.67000	2.9400	+7.299%	693,010	-5.782%
2026-09-24	2.7800	2.8000	2.67000	2.7400	-3.860%	964,031	+1.095%
2026-09-23	2.9900	3.1499	2.85000	2.8500	-3.716%	1,218,237	-2.807%
2026-09-22	3.0500	3.1450	2.94000	2.9600	-2.632%	1,163,503	-6.419%
2026-09-21	2.7800	3.0600	2.73000	3.0400	+10.545%	917,288	-8.882%
2026-09-18	2.7600	2.8300	2.67500	2.7500	0.000%	1,112,674	+0.727%
2026-09-17	2.6100	2.8000	2.58000	2.7500	+7.004%	789,528	+0.727%
2026-09-16	2.5200	2.6150	2.52000	2.5700	+1.181%	589,439	+7.782%
2026-09-15	2.4800	2.5500	2.47000	2.5400	+2.213%	503,223	+9.055%
2026-09-14	2.4900	2.5654	2.46500	2.4850	-2.165%	528,736	+11.469%
2026-09-11	2.5900	2.6750	2.54000	2.5400	0.000%	807,019	+9.055%
2026-09-10	2.4100	2.5600	2.39200	2.5400	+4.098%	575,373	+9.055%
2026-09-09	2.4700	2.5000	2.42500	2.4400	-2.400%	463,601	+13.525%
2026-09-08	2.4200	2.5300	2.40120	2.5000	+2.459%	675,111	+10.800%
2026-09-04	2.4600	2.5101	2.41000	2.4400	0.000%	355,761	+13.525%
2026-09-03	2.4800	2.4800	2.40000	2.4400	0.000%	452,412	+13.525%
2026-09-02	2.4500	2.4600	2.37000	2.4400	+0.826%	688,432	+13.525%
2026-09-01	2.5600	2.5990	2.41000	2.4200	-7.280%	818,538	+14.463%
2026-08-31	2.5900	2.6300	2.55000	2.6100	+0.772%	461,260	+6.130%
2026-08-28	2.6100	2.6650	2.58500	2.5900	-1.145%	465,253	+6.950%
2026-08-27	2.6600	2.7500	2.61000	2.6200	-1.504%	529,177	+5.725%
2026-08-26	2.7300	2.7700	2.66000	2.6600	-2.920%	462,748	+4.135%
2026-08-25	2.8000	2.8200	2.71000	2.7400	-1.439%	668,810	+1.095%
2026-08-24	2.9000	2.9000	2.76000	2.7800	-5.442%	789,189	-0.360%
2026-08-21	3.0300	3.0900	2.89000	2.9400	-1.672%	1,107,128	-5.782%
2026-08-20	2.9900	3.1500	2.89500	2.9900	-0.664%	1,076,878	-7.358%
2026-08-19	3.0500	3.0800	2.79000	3.0100	-2.273%	1,256,574	-7.973%
2026-08-18	3.2500	3.3500	2.97000	3.0800	-0.324%	2,275,441	-10.065%
2026-08-17	3.0300	3.1500	2.63000	3.0900	-0.323%	2,985,687	-10.356%
2026-08-14	2.4000	3.1000	2.34000	3.1000	+17.424%	2,846,228	-10.645%
2026-08-13	2.6600	2.7300	2.58500	2.6400	+0.763%	1,175,595	+4.924%
2026-08-12	2.6900	2.7200	2.62000	2.6200	-0.758%	979,841	+5.725%
2026-08-11	2.6400	2.7150	2.63000	2.6400	+1.149%	666,712	+4.924%
2026-08-10	2.7200	2.7500	2.60000	2.6100	-2.974%	681,283	+6.130%
2026-08-07	2.6300	2.7000	2.56000	2.6900	+4.264%	758,425	+2.974%
2026-08-06	2.5500	2.6750	2.51500	2.5800	+0.781%	522,106	+7.364%
2026-08-05	2.6400	2.6400	2.55000	2.5600	-3.030%	463,983	+8.203%
2026-08-04	2.4900	2.6510	2.46500	2.6400	+10.000%	1,048,188	+4.924%
2026-08-03	2.3500	2.4700	2.32000	2.4000	+3.004%	607,823	+15.417%
2026-07-31	2.3800	2.4500	2.27000	2.3300	0.000%	647,832	+18.884%
2026-07-30	2.1900	2.3400	2.17000	2.3300	+8.879%	973,955	+18.884%
2026-07-29	2.2200	2.2300	2.12000	2.1400	-4.889%	1,057,063	+29.439%
2026-07-28	2.2900	2.2900	2.09500	2.2500	-3.017%	1,206,576	+23.111%
2026-07-27	2.3300	2.3700	2.21500	2.3200	+1.310%	1,008,155	+19.397%
2026-07-24	2.3600	2.3600	2.25000	2.2900	-0.435%	741,191	+20.961%
2026-07-23	2.3800	2.4500	2.27000	2.3000	-4.959%	784,563	+20.435%
2026-07-22	2.4300	2.5500	2.39500	2.4200	-1.224%	876,698	+14.463%
2026-07-21	2.3300	2.4700	2.33000	2.4500	+6.987%	1,050,635	+13.061%
2026-07-20	2.3300	2.3800	2.28000	2.2900	+1.327%	976,995	+20.961%
2026-07-17	2.2500	2.3000	2.17500	2.2600	-2.586%	1,047,317	+22.566%
2026-07-16	2.4000	2.4050	2.29500	2.3200	-3.734%	785,627	+19.397%
2026-07-15	2.3500	2.4900	2.32500	2.4100	+3.433%	1,179,941	+14.938%
2026-07-14	2.3000	2.4400	2.30000	2.3300	+1.304%	1,227,353	+18.884%
2026-07-13	2.4600	2.4600	2.26000	2.3000	-8.000%	1,799,031	+20.435%
2026-07-10	2.4400	2.5200	2.42500	2.5000	+2.459%	815,039	+10.800%
2026-07-09	2.4300	2.4800	2.41000	2.4400	+1.667%	659,479	+13.525%
2026-07-08	2.4500	2.4910	2.36000	2.4000	-2.834%	702,429	+15.417%
2026-07-07	2.6800	2.6873	2.46500	2.4700	-9.191%	1,378,292	+12.146%
2026-07-06	2.8000	2.8900	2.70140	2.7200	-2.857%	953,726	+1.838%
2026-07-02	2.7600	2.9450	2.74000	2.8000	+1.083%	901,382	-1.071%
2026-07-01	2.8100	2.9100	2.74500	2.7700	-4.483%	672,022	0.000%
2026-06-30	2.7300	2.9750	2.73000	2.9000	+6.227%	1,533,899	-4.483%
2026-06-29	2.7800	2.8400	2.64500	2.7300	-0.365%	1,176,087	+1.465%
2026-06-26	2.7200	2.8200	2.68000	2.7400	-0.364%	2,937,256	+1.095%
2026-06-25	2.8700	2.8750	2.67500	2.7500	-2.135%	1,051,784	+0.727%
2026-06-24	3.0700	3.1430	2.78000	2.8100	-8.766%	1,604,965	-1.423%
2026-06-23	3.0400	3.1650	3.01500	3.0800	-2.532%	1,012,873	-10.065%
2026-06-22	3.3000	3.3000	3.08500	3.1600	-4.532%	1,543,113	-12.342%
2026-06-18	3.3900	3.4600	3.22500	3.3100	+1.534%	3,148,228	-16.314%
2026-06-17	3.3500	3.5100	3.20000	3.2600	-2.102%	1,295,299	-15.031%
2026-06-16	3.5100	3.7400	3.31500	3.3300	-2.059%	2,299,291	-16.817%
2026-06-15	3.3750	3.5900	3.25000	3.4000	+8.974%	3,089,322	-18.529%
2026-06-12	3.1700	3.2800	2.96000	3.1200	-1.577%	2,232,170	-11.218%
2026-06-11	3.0300	3.2000	2.97000	3.1700	+5.843%	1,392,806	-12.618%
2026-06-10	3.1800	3.2373	2.98000	2.9950	-6.113%	1,936,185	-7.513%
2026-06-09	3.4500	3.5800	3.06005	3.1900	-6.589%	2,020,880	-13.166%
2026-06-08	3.7000	3.7000	3.38000	3.4150	-6.310%	1,299,918	-18.887%
2026-06-05	4.1100	4.1600	3.60500	3.6450	-13.830%	1,723,449	-24.005%
2026-06-04	4.0300	4.3450	4.01000	4.2300	+3.045%	1,333,649	-34.515%
2026-06-03	4.5400	4.5500	4.10500	4.1050	-10.077%	1,387,071	-32.521%
2026-06-02	4.1600	4.7400	4.16000	4.5650	+7.538%	1,915,967	-39.321%
2026-06-01	4.4020	4.5400	4.03500	4.2450	-7.717%	2,292,884	-34.747%
2026-05-29	4.5200	4.9450	4.22000	4.6000	+2.222%	4,350,660	-39.783%
2026-05-28	4.6400	4.6950	4.41000	4.5000	-4.863%	2,640,987	-38.444%
2026-05-27	4.7900	4.8800	4.55000	4.7300	-2.474%	2,589,753	-41.438%
2026-05-26	5.1900	5.2500	4.45500	4.8500	-5.642%	4,512,984	-42.887%
2026-05-22	4.7600	5.6200	4.75000	5.1400	+9.362%	5,000,577	-46.109%
2026-05-21	4.5200	4.8150	4.26000	4.7000	+3.982%	3,528,813	-41.064%
2026-05-20	4.0000	4.6800	3.98000	4.5200	+9.976%	4,956,531	-38.717%
2026-05-19	3.5500	4.2400	3.54000	4.1100	+12.603%	6,740,433	-32.603%
2026-05-18	3.1600	3.8150	3.15000	3.6500	+21.667%	6,754,910	-24.110%
2026-05-15	2.4200	3.0800	2.41000	3.0000	-2.597%	3,397,228	-7.667%
2026-05-14	3.0200	3.1600	2.97000	3.0800	+1.987%	1,873,459	-10.065%
2026-05-13	2.9000	3.0600	2.80010	3.0200	+4.138%	1,454,799	-8.278%
2026-05-12	3.0000	3.0600	2.87000	2.9000	-4.918%	1,415,809	-4.483%
2026-05-11	3.0800	3.2469	3.05000	3.0500	-1.929%	1,132,433	-9.180%
2026-05-08	2.8600	3.1450	2.85000	3.1100	+8.741%	2,012,144	-10.932%
2026-05-07	2.8600	2.9550	2.77000	2.8600	-0.694%	1,090,696	-3.147%
2026-05-06	2.7000	2.9100	2.66000	2.8800	+6.273%	1,108,560	-3.819%
2026-05-05	2.6600	2.7600	2.62000	2.7100	+1.880%	787,751	+2.214%
2026-05-04	2.8400	2.9050	2.63500	2.6600	-6.338%	1,286,581	+4.135%
2026-05-01	2.8400	2.8800	2.73000	2.8400	-1.389%	1,409,149	-2.465%
2026-04-30	2.4200	2.9000	2.40300	2.8800	+21.008%	3,546,296	-3.819%
2026-04-29	2.3700	2.4100	2.34500	2.3800	-1.245%	546,756	+16.387%
2026-04-28	2.3300	2.4200	2.26000	2.4100	+2.991%	493,810	+14.938%
2026-04-27	2.4300	2.4500	2.33000	2.3400	-5.263%	800,351	+18.376%
2026-04-24	2.4250	2.4900	2.38010	2.4700	+3.347%	587,697	+12.146%
2026-04-23	2.5200	2.5250	2.38000	2.3900	-5.159%	591,324	+15.900%
2026-04-22	2.5000	2.5900	2.50000	2.5200	+1.613%	646,666	+9.921%
2026-04-21	2.6600	2.7100	2.47000	2.4800	-6.415%	1,310,228	+11.694%
2026-04-20	2.6000	2.7100	2.55500	2.6500	+1.533%	1,072,718	+4.528%
2026-04-17	2.7000	2.7650	2.60000	2.6100	-0.382%	1,243,166	+6.130%
2026-04-16	2.6100	2.6600	2.55500	2.6200	+0.383%	496,202	+5.725%
2026-04-15	2.5600	2.6650	2.53010	2.6100	+1.556%	767,885	+6.130%
2026-04-14	2.4900	2.5800	2.47000	2.5700	+3.629%	811,379	+7.782%
2026-04-13	2.3800	2.5000	2.36580	2.4800	+3.333%	527,062	+11.694%
2026-04-10	2.4000	2.4550	2.35010	2.4000	0.000%	411,747	+15.417%
2026-04-09	2.4300	2.4600	2.39000	2.4000	-1.639%	294,402	+15.417%
2026-04-08	2.5000	2.5000	2.41500	2.4400	+3.830%	661,004	+13.525%
2026-04-07	2.4500	2.4900	2.30000	2.3500	-6.000%	1,012,537	+17.872%
2026-04-06	2.3900	2.5350	2.37500	2.5000	+5.932%	1,014,149	+10.800%
2026-04-02	2.2200	2.3800	2.21000	2.3600	+0.426%	641,396	+17.373%
2026-04-01	2.3500	2.4474	2.33500	2.3500	+1.732%	673,987	+17.872%
2026-03-31	2.1300	2.3200	2.13000	2.3100	+11.594%	1,012,658	+19.913%
2026-03-30	2.2000	2.2300	2.03500	2.0700	-4.608%	595,661	+33.816%
2026-03-27	2.2300	2.2950	2.16000	2.1700	-3.556%	623,567	+27.650%
2026-03-26	2.3700	2.4700	2.23000	2.2500	-7.025%	1,045,519	+23.111%
2026-03-25	2.4600	2.4700	2.37000	2.4200	-0.820%	561,750	+14.463%
2026-03-24	2.3600	2.4850	2.36000	2.4400	+1.245%	702,195	+13.525%
2026-03-23	2.3400	2.4900	2.31700	2.4100	+6.637%	1,318,852	+14.938%
2026-03-20	2.1600	2.3450	2.15000	2.2600	+3.196%	1,515,608	+22.566%
2026-03-19	2.0000	2.2050	1.97000	2.1900	+7.882%	1,135,545	+26.484%
2026-03-18	2.1300	2.1400	2.00000	2.0300	-4.695%	1,285,078	+36.453%
2026-03-17	2.1200	2.1700	2.06050	2.1300	+0.948%	1,529,383	+30.047%
2026-03-16	2.2500	2.3300	2.10000	2.1100	-3.653%	1,295,995	+31.280%
2026-03-13	2.5600	2.6100	2.16000	2.1900	-14.118%	2,212,075	+26.484%
2026-03-12	2.5700	2.6400	2.52000	2.5500	-1.544%	805,067	+8.627%
2026-03-11	2.5900	2.6201	2.53500	2.5900	+1.569%	570,693	+6.950%
2026-03-10	2.6200	2.6900	2.53000	2.5500	-1.544%	595,742	+8.627%
2026-03-09	2.5000	2.6400	2.41000	2.5900	+1.569%	937,045	+6.950%
2026-03-06	2.5800	2.6000	2.52000	2.5500	-2.299%	633,245	+8.627%
2026-03-05	2.6900	2.6900	2.56000	2.6100	-2.247%	724,360	+6.130%
2026-03-04	2.6700	2.7500	2.66000	2.6700	+1.521%	645,071	+3.745%
2026-03-03	2.7000	2.7000	2.52000	2.6300	-6.071%	893,268	+5.323%
2026-03-02	2.7500	2.8600	2.72000	2.8000	-3.114%	1,016,489	-1.071%
2026-02-27	2.9700	3.0100	2.89000	2.8900	-6.169%	637,604	-4.152%
2026-02-26	3.0200	3.1200	2.94500	3.0800	+1.987%	829,241	-10.065%
2026-02-25	3.0800	3.1700	3.00000	3.0200	-1.948%	2,800,735	-8.278%
2026-02-24	2.7400	3.1600	2.73000	3.0800	+13.235%	1,890,128	-10.065%
2026-02-23	2.7100	2.7900	2.64270	2.7200	-1.449%	711,916	+1.838%
2026-02-20	2.8150	2.9300	2.75000	2.7600	-2.473%	1,129,007	+0.362%
2026-02-19	2.5800	2.8493	2.56000	2.8300	+9.690%	1,308,312	-2.120%
2026-02-18	2.6500	2.7399	2.55000	2.5800	-2.273%	820,729	+7.364%
2026-02-17	2.5400	2.7200	2.48000	2.6400	+4.348%	782,878	+4.924%
2026-02-13	2.5000	2.6000	2.47000	2.5300	+2.429%	609,859	+9.486%
2026-02-12	2.5700	2.6100	2.46000	2.4700	-3.137%	677,220	+12.146%
2026-02-11	2.6900	2.7000	2.49500	2.5500	-3.774%	695,377	+8.627%
2026-02-10	2.6500	2.7490	2.61000	2.6500	+0.760%	798,481	+4.528%
2026-02-09	2.5100	2.6650	2.42900	2.6300	+4.781%	825,353	+5.323%
2026-02-06	2.3400	2.5200	2.34000	2.5100	+9.607%	1,149,792	+10.359%
2026-02-05	2.4100	2.4400	2.26500	2.2900	-7.661%	1,400,673	+20.961%
2026-02-04	2.6700	2.6700	2.39000	2.4800	-3.876%	1,776,195	+11.694%
2026-02-03	2.5600	2.6000	2.44500	2.5800	+3.200%	853,419	+7.364%
2026-02-02	2.6300	2.6300	2.47000	2.5000	-4.943%	1,313,443	+10.800%
2026-01-30	2.5900	2.6800	2.54000	2.6300	+0.766%	940,047	+5.323%
2026-01-29	2.6300	2.6400	2.50000	2.6100	-0.382%	1,162,839	+6.130%
2026-01-28	2.9000	2.9400	2.60500	2.6200	-9.343%	1,606,882	+5.725%
2026-01-27	2.8000	2.9300	2.78000	2.8900	+3.214%	902,127	-4.152%
2026-01-26	3.0000	3.0000	2.77000	2.8000	-6.040%	1,363,211	-1.071%
2026-01-23	3.0400	3.0400	2.95000	2.9800	-1.974%	1,024,780	-7.047%
2026-01-22	3.0100	3.1413	3.01000	3.0400	+2.013%	810,701	-8.882%
2026-01-21	3.1600	3.1800	2.92000	2.9800	-4.792%	1,693,544	-7.047%
2026-01-20	3.0400	3.1950	2.98000	3.1300	-0.949%	1,105,294	-11.502%
2026-01-16	3.3300	3.3460	3.15000	3.1600	-4.532%	1,388,531	-12.342%
2026-01-15	3.3600	3.4383	3.23000	3.3100	-1.194%	1,580,841	-16.314%
2026-01-14	3.3900	3.5200	3.23010	3.3500	-2.047%	1,372,564	-17.313%
2026-01-13	3.4400	3.4850	3.31000	3.4200	-0.292%	906,569	-19.006%
2026-01-12	3.3000	3.4800	3.24430	3.4300	+3.625%	1,398,997	-19.242%
2026-01-09	3.4200	3.5000	3.22000	3.3100	-2.933%	1,698,681	-16.314%
2026-01-08	3.2000	3.4300	3.18000	3.4100	+5.573%	1,536,692	-18.768%
2026-01-07	3.5700	3.6400	3.22000	3.2300	-7.977%	2,338,632	-14.241%
2026-01-06	3.5600	3.7154	3.48000	3.5100	-1.681%	3,412,792	-21.083%
2026-01-05	3.8200	3.8500	3.54500	3.5700	-7.273%	2,657,294	-22.409%
2026-01-02	3.8000	4.0400	3.79200	3.8500	+1.852%	2,678,720	-28.052%
2025-12-31	3.8400	3.8950	3.58000	3.7800	-1.818%	1,889,861	-26.720%
2025-12-30	3.5350	3.8892	3.50000	3.8500	+8.451%	3,368,558	-28.052%
2025-12-29	3.2600	3.5800	3.15000	3.5500	+5.655%	2,416,117	-21.972%
2025-12-26	3.3100	3.4900	3.22000	3.3600	+5.329%	2,649,483	-17.560%
2025-12-24	3.6900	3.6900	3.12000	3.1900	-14.706%	5,039,484	-13.166%
2025-12-23	2.9200	3.7700	2.92000	3.7400	+28.522%	11,345,664	-25.936%
2025-12-22	3.1400	3.1800	2.87000	2.9100	-5.212%	1,906,093	-4.811%
2025-12-19	3.2050	3.2550	3.03000	3.0700	-2.540%	9,617,450	-9.772%
2025-12-18	2.9800	3.2900	2.98000	3.1500	+9.375%	3,433,149	-12.063%
2025-12-17	2.9100	3.0600	2.87000	2.8800	-0.690%	2,900,619	-3.819%
2025-12-16	2.6800	2.9400	2.67000	2.9000	+7.011%	1,923,813	-4.483%
2025-12-15	2.7600	2.8200	2.69000	2.7100	0.000%	2,221,905	+2.214%
2025-12-12	2.9700	3.0000	2.70000	2.7100	-8.754%	1,375,836	+2.214%
2025-12-11	3.1100	3.1100	2.88000	2.9700	-5.564%	1,262,103	-6.734%
2025-12-10	3.0000	3.2000	2.94000	3.1450	+4.485%	1,891,020	-11.924%
2025-12-09	2.8800	3.0500	2.85000	3.0100	+3.436%	1,267,838	-7.973%
2025-12-08	2.8000	2.9200	2.76500	2.9100	+5.054%	1,487,292	-4.811%
2025-12-05	2.7500	2.8000	2.72000	2.7700	+0.362%	921,484	0.000%
2025-12-04	2.6200	2.7700	2.62000	2.7600	+3.759%	1,220,921	+0.362%
2025-12-03	2.5900	2.6850	2.50020	2.6600	+2.901%	1,032,953	+4.135%
2025-12-02	2.4900	2.6400	2.46000	2.5850	+4.234%	926,769	+7.157%
2025-12-01	2.6200	2.6500	2.42000	2.4800	-7.807%	1,912,768	+11.694%
2025-11-28	2.5600	2.8600	2.54000	2.6900	+13.025%	4,286,076	+2.974%
2025-11-26	2.3400	2.5100	2.34000	2.3800	+2.146%	1,907,437	+16.387%
2025-11-25	2.2800	2.3400	2.20000	2.3300	+2.193%	1,150,144	+18.884%
2025-11-24	2.2000	2.3100	2.15000	2.2800	+5.069%	1,174,578	+21.491%
2025-11-21	2.0700	2.1900	1.99500	2.1700	+5.854%	2,075,223	+27.650%
2025-11-20	2.2700	2.3000	2.03000	2.0500	-5.963%	1,552,356	+35.122%
2025-11-19	2.1800	2.2800	2.15000	2.1800	0.000%	1,660,925	+27.064%
2025-11-18	2.1000	2.2400	2.10000	2.1800	+2.347%	1,477,689	+27.064%
2025-11-17	2.2400	2.3050	2.06000	2.1300	-5.752%	1,999,670	+30.047%
2025-11-14	2.3300	2.4400	2.23500	2.2600	-7.755%	2,108,842	+22.566%
2025-11-13	2.6600	2.7200	2.40010	2.4500	-9.259%	2,611,256	+13.061%
2025-11-12	2.6300	2.7550	2.63000	2.7000	+3.053%	1,629,159	+2.593%
2025-11-11	2.7500	2.7500	2.55500	2.6200	-4.727%	1,766,693	+5.725%
2025-11-10	2.9700	3.0200	2.73000	2.7500	-3.509%	1,495,038	+0.727%
2025-11-07	2.7500	2.8600	2.66000	2.8500	0.000%	1,572,727	-2.807%
2025-11-06	3.0500	3.0662	2.82000	2.8500	-6.557%	1,213,689	-2.807%
2025-11-05	3.1000	3.1200	2.98000	3.0500	-2.244%	1,462,919	-9.180%
2025-11-04	3.2400	3.2900	3.08500	3.1200	-7.965%	1,769,025	-11.218%
2025-11-03	3.3500	3.4200	3.30000	3.3900	+1.194%	1,131,578	-18.289%
2025-10-31	3.3300	3.4400	3.29500	3.3500	+1.824%	1,005,261	-17.313%
2025-10-30	3.5200	3.5500	3.27000	3.2900	-8.864%	1,327,257	-15.805%
2025-10-29	3.5500	3.6401	3.50000	3.6100	+0.838%	1,745,147	-23.269%
2025-10-28	3.6000	3.6350	3.52000	3.5800	-1.105%	1,395,027	-22.626%
2025-10-27	3.7600	3.8300	3.56500	3.6200	-1.093%	1,254,739	-23.481%
2025-10-24	3.7100	3.7776	3.64000	3.6600	+1.385%	1,517,191	-24.317%
2025-10-23	3.5300	3.7000	3.53000	3.6100	+2.703%	1,226,589	-23.269%
2025-10-22	3.9000	3.9714	3.43000	3.5150	-11.013%	2,659,598	-21.195%
2025-10-21	4.0700	4.1000	3.83000	3.9500	-3.186%	1,759,100	-29.873%
2025-10-20	3.8400	4.1500	3.80000	4.0800	+9.677%	2,741,643	-32.108%
2025-10-17	3.9000	3.9000	3.62000	3.7200	-6.767%	2,508,034	-25.538%
2025-10-16	4.0600	4.1500	3.80000	3.9900	-1.238%	1,861,463	-30.576%
2025-10-15	3.7820	4.0500	3.73000	4.0400	+9.485%	2,639,942	-31.436%
2025-10-14	3.5500	3.8000	3.38000	3.6900	+1.374%	1,857,036	-24.932%
2025-10-13	3.7000	3.7350	3.55350	3.6400	+3.409%	1,282,787	-23.901%
2025-10-10	3.8600	3.9300	3.51000	3.5200	-8.333%	3,018,622	-21.307%
2025-10-09	3.9700	4.0000	3.71000	3.8400	-5.419%	2,675,350	-27.865%
2025-10-08	3.8300	4.1300	3.65000	4.0600	+5.729%	2,868,925	-31.773%
2025-10-07	3.9100	4.2900	3.80000	3.8400	-0.775%	3,690,455	-27.865%
2025-10-06	4.0150	4.1300	3.82500	3.8700	-0.514%	2,759,051	-28.424%
2025-10-03	3.8300	3.9850	3.70000	3.8900	+2.639%	3,377,443	-28.792%
2025-10-02	3.5200	3.8400	3.52000	3.7900	+8.908%	4,197,686	-26.913%
2025-10-01	3.2350	3.7500	3.19700	3.4800	+11.182%	5,331,548	-20.402%
2025-09-30	3.0500	3.1850	3.03000	3.1300	+1.954%	2,647,375	-11.502%
2025-09-29	3.2200	3.3700	3.00500	3.0700	+0.987%	3,192,099	-9.772%
2025-09-26	2.9900	3.1400	2.96500	3.0400	+4.110%	2,786,022	-8.882%
2025-09-25	3.0000	3.0100	2.80000	2.9200	-7.006%	6,251,053	-5.137%
2025-09-24	3.3100	3.5100	3.11000	3.1400	-4.268%	2,538,682	-11.783%
2025-09-23	3.3500	4.1000	3.19000	3.2800	-2.959%	10,670,446	-15.549%
2025-09-22	2.6500	3.4600	2.62000	3.3800	+31.518%	12,388,658	-18.047%
2025-09-19	2.4900	2.5900	2.45000	2.5700	+4.898%	3,344,697	+7.782%
2025-09-18	2.4000	2.5000	2.31670	2.4500	+3.376%	1,898,156	+13.061%
2025-09-17	2.2600	2.4900	2.25000	2.3700	+6.278%	2,458,047	+16.878%
2025-09-16	2.2100	2.2400	2.16110	2.2300	+0.450%	672,901	+24.215%
2025-09-15	2.2600	2.2800	2.12000	2.2200	-0.448%	1,270,958	+24.775%
2025-09-12	2.3700	2.3700	2.17000	2.2300	-5.508%	1,552,178	+24.215%
2025-09-11	2.2600	2.3800	2.26000	2.3600	+3.965%	1,161,246	+17.373%
2025-09-10	2.3300	2.3663	2.23000	2.2700	-1.304%	1,154,496	+22.026%
2025-09-09	2.3200	2.4158	2.27500	2.3000	-0.433%	1,179,825	+20.435%
2025-09-08	2.5200	2.5499	2.29000	2.3100	-4.938%	2,952,771	+19.913%
2025-09-05	2.2700	2.4700	2.20000	2.4300	+9.955%	3,056,144	+13.992%
2025-09-04	2.1200	2.2400	2.12000	2.2100	+5.238%	1,422,736	+25.339%
2025-09-03	2.1200	2.1500	2.05000	2.1000	-2.326%	858,737	+31.905%
2025-09-02	2.0800	2.1800	2.05000	2.1500	+1.415%	854,103	+28.837%
2025-08-29	2.1500	2.1600	2.09500	2.1200	-1.395%	660,949	+30.660%
2025-08-28	2.1000	2.1600	2.08000	2.1500	+3.365%	1,088,185	+28.837%
2025-08-27	2.0900	2.0900	2.04500	2.0800	-0.478%	647,193	+33.173%
2025-08-26	2.0500	2.1300	2.03000	2.0900	+2.451%	588,509	+32.536%
2025-08-25	2.1000	2.1000	2.03000	2.0400	-4.225%	629,035	+35.784%
2025-08-22	1.9300	2.1650	1.92000	2.1300	+11.518%	2,291,295	+30.047%
2025-08-21	1.9200	1.9600	1.88000	1.9100	-1.036%	674,874	+45.026%
2025-08-20	1.9100	1.9500	1.83000	1.9300	+1.579%	1,204,382	+43.523%
2025-08-19	2.0000	2.0000	1.88000	1.9000	-4.523%	1,451,347	+45.789%
2025-08-18	2.0000	2.0700	1.96070	1.9900	-1.485%	870,121	+39.196%
2025-08-15	2.2200	2.3000	2.00000	2.0200	-8.182%	2,345,915	+37.129%
2025-08-14	2.2500	2.2500	2.15000	2.2000	-5.172%	1,149,826	+25.909%
2025-08-13	2.2000	2.3389	2.18500	2.3200	+5.455%	1,309,126	+19.397%
2025-08-12	2.0400	2.2600	2.03000	2.2000	+10.000%	1,389,253	+25.909%
2025-08-11	2.0800	2.0800	1.98000	2.0000	-3.148%	1,146,816	+38.500%
2025-08-08	2.1500	2.1800	2.03000	2.0650	-1.667%	1,100,449	+34.140%
2025-08-07	2.2800	2.3000	2.05000	2.1000	-7.895%	2,151,042	+31.905%
2025-08-06	2.1000	2.3397	2.07000	2.2800	+11.765%	3,455,965	+21.491%
2025-08-05	2.0300	2.0700	1.99000	2.0400	+2.513%	859,965	+35.784%
2025-08-04	1.9600	2.0300	1.95000	1.9900	+2.577%	850,209	+39.196%
2025-08-01	1.9600	2.0000	1.88000	1.9400	-3.483%	1,282,760	+42.784%
2025-07-31	2.0700	2.1000	2.00000	2.0100	-1.471%	1,079,294	+37.811%
2025-07-30	2.1000	2.1499	2.00000	2.0400	-1.449%	1,407,579	+35.784%
2025-07-29	2.2000	2.2300	2.05000	2.0700	-6.335%	1,763,827	+33.816%
2025-07-28	2.3000	2.3292	2.20000	2.2100	-2.643%	868,240	+25.339%
2025-07-25	2.3400	2.3400	2.19500	2.2700	-2.575%	1,524,837	+22.026%
2025-07-24	2.4400	2.4400	2.33000	2.3300	-3.320%	1,157,535	+18.884%
2025-07-23	2.3600	2.4500	2.35100	2.4100	+2.991%	1,343,799	+14.938%
2025-07-22	2.4000	2.4100	2.31920	2.3400	-2.092%	1,011,313	+18.376%
2025-07-21	2.6400	2.7500	2.37000	2.3900	-4.400%	2,105,374	+15.900%
2025-07-18	2.5100	2.5250	2.42000	2.5000	+1.626%	1,428,991	+10.800%
2025-07-17	2.4200	2.5700	2.41000	2.4600	+2.075%	1,424,454	+12.602%
2025-07-16	2.3700	2.4100	2.28000	2.4100	+1.688%	1,230,432	+14.938%
2025-07-15	2.5300	2.5400	2.36000	2.3700	-5.200%	1,128,905	+16.878%
2025-07-14	2.4000	2.5399	2.35000	2.5000	+3.734%	1,619,192	+10.800%
2025-07-11	2.4800	2.4933	2.40000	2.4100	-3.984%	1,205,090	+14.938%
2025-07-10	2.6100	2.6100	2.46000	2.5100	-2.713%	1,344,636	+10.359%
2025-07-09	2.6000	2.6400	2.45000	2.5800	-0.386%	1,333,437	+7.364%
2025-07-08	2.6300	2.6700	2.55500	2.5900	-1.145%	1,103,428	+6.950%
2025-07-07	2.7600	2.7681	2.58000	2.6200	-5.755%	1,362,877	+5.725%
2025-07-03	2.8500	2.9150	2.75500	2.7800	-1.068%	859,770	-0.360%
2025-07-02	2.7650	2.9200	2.71500	2.8100	+3.309%	1,375,792	-1.423%
2025-07-01	2.8700	2.8700	2.67100	2.7200	-6.849%	1,770,151	+1.838%
2025-06-30	2.9500	3.1599	2.90000	2.9200	+3.915%	3,775,322	-5.137%
2025-06-27	2.8800	2.8800	2.72000	2.8100	-2.431%	10,719,623	-1.423%
2025-06-26	2.7900	2.9100	2.71000	2.8800	+3.597%	1,094,108	-3.819%
2025-06-25	2.8500	2.8999	2.75000	2.7800	-1.767%	915,115	-0.360%
2025-06-24	2.8500	3.0200	2.83000	2.8300	+1.434%	1,128,521	-2.120%
2025-06-23	2.8100	2.8755	2.67000	2.7900	-3.125%	1,795,539	-0.717%
2025-06-20	3.0400	3.0482	2.83000	2.8800	-4.000%	1,597,341	-3.819%
2025-06-18	3.0000	3.1300	2.98000	3.0000	+0.671%	816,189	-7.667%
2025-06-17	3.1200	3.1400	2.97000	2.9800	-5.397%	796,129	-7.047%
2025-06-16	3.0100	3.2900	3.01000	3.1500	+6.780%	1,401,273	-12.063%
2025-06-13	3.0000	3.0300	2.90100	2.9500	-3.909%	1,038,860	-6.102%
2025-06-12	3.1000	3.1600	3.03000	3.0700	-2.848%	681,054	-9.772%
2025-06-11	3.3000	3.3000	3.08230	3.1600	-2.769%	1,051,487	-12.342%
2025-06-10	3.3700	3.4000	3.16000	3.2500	-3.274%	1,539,636	-14.769%
2025-06-09	3.1600	3.4250	3.05260	3.3600	+13.131%	4,033,755	-17.560%
2025-06-06	2.8900	3.0086	2.86650	2.9700	+5.319%	1,288,407	-6.734%
2025-06-05	3.1100	3.1400	2.81000	2.8200	-9.032%	1,533,617	-1.773%
2025-06-04	3.2000	3.2000	3.01000	3.1000	-2.516%	1,580,197	-10.645%
2025-06-03	3.0200	3.3000	3.01000	3.1800	+10.035%	3,139,945	-12.893%
2025-06-02	2.9300	2.9999	2.77000	2.8900	-1.027%	1,423,111	-4.152%
2025-05-30	3.1000	3.3000	2.84000	2.9200	-4.262%	4,555,374	-5.137%
2025-05-29	2.8000	3.2400	2.80000	3.0500	+12.546%	5,446,138	-9.180%
2025-05-28	2.9700	2.9800	2.71000	2.7100	-7.192%	1,353,495	+2.214%
2025-05-27	2.5100	3.0000	2.51000	2.9200	+20.165%	4,431,476	-5.137%
2025-05-23	2.3200	2.5500	2.29000	2.4300	+2.532%	1,801,103	+13.992%
2025-05-22	2.3600	2.4800	2.27000	2.3700	+0.424%	1,000,575	+16.878%
2025-05-21	2.4100	2.5350	2.30500	2.3600	-3.673%	1,089,622	+17.373%
2025-05-20	2.5500	2.5600	2.37000	2.4500	-3.922%	1,182,275	+13.061%
2025-05-19	2.4500	2.5700	2.36500	2.5500	-0.391%	1,499,752	+8.627%
2025-05-16	2.6400	2.7500	2.52500	2.5600	-2.662%	2,031,488	+8.203%
2025-05-15	2.5700	2.6400	2.46500	2.6300	-1.498%	1,205,721	+5.323%
2025-05-14	2.8300	2.9000	2.53000	2.6700	+2.890%	3,862,912	+3.745%
2025-05-13	2.1000	2.6500	2.10000	2.5950	+23.571%	4,463,201	+6.744%
2025-05-12	1.9800	2.1700	1.97000	2.1000	+8.247%	2,105,473	+31.905%
2025-05-09	1.8750	1.9650	1.83000	1.9400	+6.593%	1,763,082	+42.784%
2025-05-08	1.7800	1.8600	1.74250	1.8200	+4.000%	783,297	+52.198%
2025-05-07	1.8000	1.8200	1.71000	1.7500	-3.846%	537,240	+58.286%
2025-05-06	1.7700	1.8500	1.75160	1.8200	+1.111%	1,069,710	+52.198%
2025-05-05	1.9500	1.9500	1.78500	1.8000	-7.216%	1,333,806	+53.889%
2025-05-02	1.9400	1.9900	1.89000	1.9400	+2.105%	1,240,667	+42.784%
2025-05-01	2.1200	2.1650	1.90000	1.9000	-10.798%	1,517,122	+45.789%
2025-04-30	1.9500	2.2000	1.90000	2.1300	+8.673%	4,230,482	+30.047%
2025-04-29	2.0000	2.0250	1.91500	1.9600	+0.513%	1,298,431	+41.327%
2025-04-28	1.8800	1.9800	1.85000	1.9500	+4.839%	859,694	+42.051%
2025-04-25	1.8300	1.9300	1.77000	1.8600	+1.639%	751,026	+48.925%
2025-04-24	1.7600	1.8750	1.75000	1.8300	+7.018%	1,162,385	+51.366%
2025-04-23	1.7700	1.8550	1.71000	1.7100	+3.012%	705,390	+61.988%
2025-04-22	1.6200	1.7450	1.61000	1.6600	+3.750%	932,336	+66.867%
2025-04-21	1.6000	1.6450	1.55000	1.6000	-2.439%	408,939	+73.125%
2025-04-17	1.6500	1.6800	1.56000	1.6400	+1.235%	808,542	+68.902%
2025-04-16	1.6900	1.7150	1.58000	1.6200	-5.263%	902,522	+70.988%
2025-04-15	1.6500	1.7200	1.64000	1.7100	+3.636%	767,481	+61.988%
2025-04-14	1.7300	1.8000	1.60500	1.6500	-1.198%	1,070,250	+67.879%
2025-04-11	1.7200	1.7300	1.63000	1.6700	-1.183%	590,210	+65.868%
2025-04-10	1.7500	1.7500	1.61200	1.6900	-7.143%	646,902	+63.905%
2025-04-09	1.5500	1.8600	1.52500	1.8200	+14.465%	1,854,354	+52.198%

document.getElementById("Hgk8zC").onerror = function(){this.style.display='none';}; .dark-mode .xb6Bb3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xb6Bb3{ color: #333333; background-color: white; border: 2px solid #333333; }VUZIVuzix Corporationstock NASDAQ

VUZI
Vuzix Corporation
stock NASDAQ