Vuzix Corporation - Common Stock (VUZI)
1.7900
-0.2200 (-10.95%)
NASDAQ · Last Trade: Apr 3rd, 5:45 PM EDT
Historical Prices For Vuzix Corporation - Common Stock (VUZI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 1.86 | 2.05 | 1.82 | 2.01 | 1,300,075 | 2.01 |
| 4/01/2025 | 2.00 | 2.03 | 1.87 | 1.94 | 2,140,239 | 1.94 |
| 3/31/2025 | 2.16 | 2.18 | 2.00 | 2.04 | 1,241,502 | 2.04 |
| 3/28/2025 | 2.24 | 2.33 | 2.17 | 2.24 | 2,692,617 | 2.24 |
| 3/27/2025 | 2.27 | 2.34 | 2.25 | 2.26 | 1,129,482 | 2.26 |
| 3/26/2025 | 2.28 | 2.31 | 2.25 | 2.28 | 613,808 | 2.28 |
| 3/25/2025 | 2.27 | 2.30 | 2.14 | 2.30 | 1,072,891 | 2.30 |
| 3/24/2025 | 2.35 | 2.35 | 2.24 | 2.28 | 978,710 | 2.28 |
| 3/21/2025 | 2.27 | 2.32 | 2.25 | 2.30 | 622,369 | 2.30 |
| 3/20/2025 | 2.32 | 2.36 | 2.27 | 2.30 | 836,573 | 2.30 |
| 3/19/2025 | 2.35 | 2.45 | 2.31 | 2.36 | 1,654,567 | 2.36 |
| 3/18/2025 | 2.31 | 2.39 | 2.25 | 2.30 | 1,171,072 | 2.30 |
| 3/17/2025 | 2.38 | 2.48 | 2.28 | 2.38 | 1,661,898 | 2.38 |
| 3/14/2025 | 2.12 | 2.60 | 2.12 | 2.36 | 3,209,966 | 2.36 |
| 3/13/2025 | 2.29 | 2.37 | 2.15 | 2.18 | 1,597,604 | 2.18 |
| 3/12/2025 | 2.39 | 2.48 | 2.24 | 2.29 | 1,814,054 | 2.29 |
| 3/11/2025 | 2.47 | 2.57 | 2.27 | 2.32 | 1,934,583 | 2.32 |
| 3/10/2025 | 2.68 | 2.75 | 2.42 | 2.43 | 1,106,730 | 2.43 |
| 3/07/2025 | 2.62 | 2.77 | 2.48 | 2.76 | 1,371,836 | 2.76 |
| 3/06/2025 | 2.68 | 2.80 | 2.55 | 2.61 | 1,187,669 | 2.61 |
| 3/05/2025 | 2.78 | 2.83 | 2.63 | 2.76 | 898,031 | 2.76 |
| 3/04/2025 | 2.55 | 2.86 | 2.43 | 2.79 | 2,062,269 | 2.79 |
| 3/03/2025 | 2.94 | 2.96 | 2.61 | 2.68 | 1,821,296 | 2.68 |
| 2/28/2025 | 2.96 | 3.02 | 2.83 | 2.96 | 1,069,400 | 2.96 |
| 2/27/2025 | 3.27 | 3.28 | 2.96 | 2.98 | 1,001,985 | 2.98 |
| 2/26/2025 | 2.94 | 3.29 | 2.93 | 3.15 | 1,738,306 | 3.15 |
| 2/25/2025 | 3.01 | 3.13 | 2.80 | 2.88 | 2,680,369 | 2.88 |
| 2/24/2025 | 3.40 | 3.44 | 3.05 | 3.06 | 1,837,371 | 3.06 |
| 2/21/2025 | 3.71 | 3.79 | 3.27 | 3.29 | 1,939,895 | 3.29 |
| 2/20/2025 | 3.94 | 3.96 | 3.58 | 3.69 | 2,104,262 | 3.69 |
| 2/19/2025 | 4.22 | 4.34 | 3.86 | 3.91 | 2,090,060 | 3.91 |
| 2/18/2025 | 4.44 | 4.82 | 4.21 | 4.34 | 2,371,430 | 4.34 |
| 2/14/2025 | 4.28 | 4.42 | 4.07 | 4.38 | 1,688,879 | 4.38 |
| 2/13/2025 | 4.15 | 4.29 | 3.82 | 4.28 | 2,738,182 | 4.28 |
| 2/12/2025 | 3.95 | 4.47 | 3.93 | 4.17 | 1,985,729 | 4.17 |
| 2/11/2025 | 4.11 | 4.40 | 3.99 | 4.12 | 1,708,468 | 4.12 |
| 2/10/2025 | 4.02 | 4.22 | 3.91 | 4.16 | 1,719,078 | 4.16 |
| 2/07/2025 | 4.18 | 4.43 | 3.87 | 4.02 | 2,124,902 | 4.02 |
| 2/06/2025 | 4.14 | 4.27 | 4.07 | 4.27 | 1,096,116 | 4.27 |
| 2/05/2025 | 4.33 | 4.48 | 4.05 | 4.26 | 1,612,758 | 4.26 |
| 2/04/2025 | 4.42 | 4.49 | 4.06 | 4.36 | 2,129,322 | 4.36 |
| 2/03/2025 | 3.77 | 4.52 | 3.63 | 4.25 | 3,059,937 | 4.25 |
| 1/31/2025 | 3.75 | 4.29 | 3.65 | 4.14 | 3,512,265 | 4.14 |
| 1/30/2025 | 3.55 | 3.92 | 3.53 | 3.80 | 2,353,193 | 3.80 |
| 1/29/2025 | 3.31 | 3.45 | 3.15 | 3.40 | 1,105,701 | 3.40 |
| 1/28/2025 | 3.36 | 3.37 | 3.11 | 3.32 | 836,939 | 3.32 |
| 1/27/2025 | 3.40 | 3.48 | 3.21 | 3.30 | 1,672,884 | 3.30 |
| 1/24/2025 | 3.70 | 3.88 | 3.63 | 3.70 | 1,033,695 | 3.70 |
| 1/23/2025 | 3.75 | 3.90 | 3.59 | 3.67 | 1,591,394 | 3.67 |
| 1/22/2025 | 3.65 | 3.86 | 3.52 | 3.82 | 1,837,056 | 3.82 |
| 1/21/2025 | 3.09 | 3.70 | 3.03 | 3.65 | 3,026,808 | 3.65 |
| 1/17/2025 | 3.18 | 3.32 | 3.01 | 3.06 | 1,313,319 | 3.06 |
| 1/16/2025 | 3.25 | 3.33 | 2.95 | 3.12 | 1,560,034 | 3.12 |
| 1/15/2025 | 3.11 | 3.24 | 3.03 | 3.18 | 1,638,941 | 3.18 |
| 1/14/2025 | 3.20 | 3.36 | 2.92 | 2.94 | 1,758,909 | 2.94 |
| 1/13/2025 | 3.01 | 3.22 | 2.86 | 3.13 | 3,537,557 | 3.13 |
| 1/10/2025 | 3.95 | 4.06 | 3.34 | 3.41 | 3,222,557 | 3.41 |
| 1/08/2025 | 4.08 | 4.25 | 3.63 | 4.22 | 4,280,980 | 4.22 |
| 1/07/2025 | 5.39 | 5.44 | 4.05 | 4.11 | 5,505,210 | 4.11 |
| 1/06/2025 | 4.67 | 5.79 | 4.55 | 5.26 | 7,455,119 | 5.26 |