Get the Stockscreener App
1.30
4.84%
0.06
After Hours:
1.26
-0.04
-3.08%
Vuzix Corporation Stock (VUZI) Price History
The historical daily chart and data for Vuzix Corporation stock (VUZI), show that the latest closing stock price as of July 26, 2024, is $1.30.
- Vuzix Corporation all-time high stock price is $32.43, occurred on April 09, 2021.
- The lowest Vuzix Corporation stock price recorded was $0.86 on March 16, 2020. Since then, Vuzix Corporation's stock price has risen over 51.16% to $1.30 now.
- The 52-week high stock price for VUZI is $5.33, representing a 310.00% increase from the current share price, occurred on August 09, 2023.
- The 52-week low stock price for VUZI is $1.10, indicating a -15.38% decrease from the current share price, occurred on April 16, 2024.
- The closing price of Vuzix Corporation (VUZI) stock in the beginning of 2023 was $9.00. The stock closed the year at $3.64, a loss of over -59.56% for the year.
The table below shows more information about VUZI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 26, 2024 | $1.31 | $1.24 | $0.07 | 230,555.0 | +4.84% |
| Jul 25, 2024 | $1.32 | $1.23 | $0.09 | 330,962.0 | +0.00% |
| Jul 24, 2024 | $1.28 | $1.21 | $0.075 | 459,156.0 | -3.13% |
| Jul 23, 2024 | $1.34 | $1.26 | $0.08 | 296,257.0 | +1.59% |
| Jul 22, 2024 | $1.35 | $1.26 | $0.09 | 343,622.0 | -4.55% |
| Jul 19, 2024 | $1.42 | $1.32 | $0.10 | 432,419.0 | -0.75% |
| Jul 18, 2024 | $1.46 | $1.29 | $0.17 | 745,870.0 | -6.34% |
| Jul 17, 2024 | $1.48 | $1.38 | $0.0987 | 471,227.0 | +0.71% |
| Jul 16, 2024 | $1.42 | $1.35 | $0.07 | 465,754.0 | +1.44% |
| Jul 15, 2024 | $1.39 | $1.35 | $0.035 | 349,635.0 | +0.72% |
| Jul 12, 2024 | $1.41 | $1.32 | $0.09 | 463,010.0 | -0.72% |
| Jul 11, 2024 | $1.42 | $1.34 | $0.0787 | 395,511.0 | +3.35% |
| Jul 10, 2024 | $1.35 | $1.28 | $0.07 | 406,909.0 | +6.75% |
| Jul 09, 2024 | $1.30 | $1.23 | $0.07 | 374,818.0 | -3.82% |
| Jul 08, 2024 | $1.31 | $1.22 | $0.09 | 549,102.0 | +8.26% |
| Jul 05, 2024 | $1.25 | $1.20 | $0.05 | 302,531.0 | -3.20% |
| Jul 03, 2024 | $1.25 | $1.19 | $0.06 | 308,531.0 | +5.93% |
| Jul 02, 2024 | $1.26 | $1.14 | $0.12 | 1,109,012.0 | -2.48% |
| Jul 01, 2024 | $1.38 | $1.21 | $0.17 | 1,125,024.0 | -10.37% |
| Jun 28, 2024 | $1.48 | $1.34 | $0.135 | 7,910,687.0 | -7.53% |
| Jun 27, 2024 | $1.46 | $1.36 | $0.10 | 618,401.0 | +2.82% |
Vuzix Corporation Stock (VUZI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Vuzix Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VUZI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vuzix Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vuzix Corporation Stock (VUZI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2024 | $1.48 | $1.14 | $0.3387 | 9,390,460.0 | -3.70% |
| Jun, 2024 | $1.50 | $1.31 | $0.19 | 17,267,948.0 | +0.75% |
| May, 2024 | $1.80 | $1.17 | $0.6261 | 20,471,157.0 | +0.75% |
| Apr, 2024 | $1.65 | $1.10 | $0.55 | 18,491,768.0 | +9.92% |
| Mar, 2024 | $1.80 | $1.18 | $0.6202 | 14,410,986.0 | -28.40% |
| Feb, 2024 | $1.80 | $1.50 | $0.30 | 12,872,898.0 | +1.20% |
| Jan, 2024 | $2.27 | $1.57 | $0.705 | 13,190,480.0 | -19.90% |
Vuzix Corporation Stock (VUZI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2.50 | $1.82 | $0.675 | 23,387,712.0 | -0.71% |
| Nov, 2023 | $3.65 | $1.87 | $1.78 | 19,299,566.0 | -35.38% |
| Oct, 2023 | $3.73 | $3.01 | $0.7233 | 7,437,360.0 | -10.47% |
| Sep, 2023 | $4.14 | $3.31 | $0.83 | 8,143,087.0 | -9.25% |
| Aug, 2023 | $5.33 | $3.96 | $1.37 | 10,472,050.0 | -24.24% |
| Jul, 2023 | $6.06 | $4.65 | $1.41 | 15,273,214.0 | +3.53% |
| Jun, 2023 | $5.52 | $4.71 | $0.815 | 23,806,651.0 | +1.59% |
| May, 2023 | $5.50 | $3.65 | $1.85 | 19,518,482.0 | +24.88% |
| Apr, 2023 | $4.39 | $3.56 | $0.83 | 10,299,078.0 | -2.90% |
| Mar, 2023 | $4.31 | $3.47 | $0.8386 | 16,366,498.0 | -0.24% |
| Feb, 2023 | $6.04 | $4.08 | $1.96 | 16,590,280.0 | -20.35% |
| Jan, 2023 | $5.74 | $3.51 | $2.23 | 24,943,900.0 | +43.13% |
Vuzix Corporation Stock (VUZI) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $4.59 | $3.27 | $1.32 | 16,308,013.0 | -12.71% |
| Nov, 2022 | $5.28 | $3.86 | $1.42 | 15,677,540.0 | -16.60% |
| Oct, 2022 | $6.40 | $4.75 | $1.65 | 12,051,216.0 | -13.64% |
| Sep, 2022 | $8.20 | $5.61 | $2.59 | 14,046,787.0 | -22.90% |
| Aug, 2022 | $10.49 | $7.35 | $3.14 | 23,672,500.0 | -8.08% |
| Jul, 2022 | $8.48 | $6.24 | $2.24 | 18,860,832.0 | +15.07% |
| Jun, 2022 | $7.53 | $5.13 | $2.40 | 25,836,377.0 | +9.23% |
| May, 2022 | $6.63 | $3.88 | $2.75 | 42,071,471.0 | +25.73% |
| Apr, 2022 | $7.41 | $5.03 | $2.37 | 25,143,026.0 | -21.67% |
| Mar, 2022 | $7.17 | $4.88 | $2.29 | 38,299,223.0 | +16.61% |
| Feb, 2022 | $6.93 | $4.54 | $2.39 | 30,461,702.0 | -13.32% |
| Jan, 2022 | $9.59 | $5.42 | $4.17 | 48,938,388.0 | -24.68% |
7.62%
0.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):