Get the Stockscreener App
1.15
5.74%
-0.07
Pre-market:
1.16
0.01
+0.87%
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 November 04, 2024, is $1.15.
- Vuzix Corporation all-time high stock price is $32.43, occurred on April 09, 2021.
- The lowest Vuzix Corporation stock price recorded was $0.8301 on August 15, 2024. Since then, Vuzix Corporation's stock price has risen over 38.54% to $1.15 now.
- The 52-week high stock price for VUZI is $3.57, representing a 210.43% increase from the current share price, occurred on November 06, 2023.
- The 52-week low stock price for VUZI is $0.8301, indicating a -27.82% decrease from the current share price, occurred on August 15, 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 |
|---|---|---|---|---|---|
| Nov 04, 2024 | $1.23 | $1.08 | $0.15 | 667,471.0 | -5.74% |
| Nov 01, 2024 | $1.23 | $1.16 | $0.07 | 329,696.0 | +4.27% |
| Oct 31, 2024 | $1.21 | $1.10 | $0.11 | 1,059,207.0 | -4.88% |
| Oct 30, 2024 | $1.30 | $1.15 | $0.15 | 1,099,960.0 | +5.13% |
| Oct 29, 2024 | $1.29 | $1.17 | $0.12 | 1,065,110.0 | -10.00% |
| Oct 28, 2024 | $1.35 | $1.28 | $0.0693 | 456,681.0 | +0.00% |
| Oct 25, 2024 | $1.35 | $1.28 | $0.07 | 657,565.0 | -2.99% |
| Oct 24, 2024 | $1.43 | $1.28 | $0.15 | 1,726,670.0 | +2.29% |
| Oct 23, 2024 | $1.38 | $1.26 | $0.12 | 1,549,992.0 | +0.77% |
| Oct 22, 2024 | $1.32 | $1.26 | $0.0587 | 315,252.0 | +0.78% |
| Oct 21, 2024 | $1.33 | $1.23 | $0.10 | 524,471.0 | -0.77% |
| Oct 18, 2024 | $1.39 | $1.30 | $0.09 | 564,567.0 | -0.76% |
| Oct 17, 2024 | $1.37 | $1.29 | $0.0799 | 435,159.0 | -4.38% |
| Oct 16, 2024 | $1.40 | $1.32 | $0.08 | 657,550.0 | -1.44% |
| Oct 15, 2024 | $1.50 | $1.37 | $0.13 | 746,250.0 | -5.44% |
| Oct 14, 2024 | $1.48 | $1.33 | $0.15 | 922,485.0 | +8.09% |
| Oct 11, 2024 | $1.42 | $1.33 | $0.09 | 594,334.0 | -2.16% |
| Oct 10, 2024 | $1.47 | $1.25 | $0.22 | 2,219,804.0 | +5.30% |
| Oct 09, 2024 | $1.37 | $1.24 | $0.13 | 2,051,066.0 | +9.09% |
| Oct 08, 2024 | $1.22 | $1.14 | $0.08 | 503,493.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $1.23 | $1.08 | $0.15 | 1,664,638.0 | -1.71% |
| Oct, 2024 | $1.50 | $1.06 | $0.44 | 20,274,325.0 | +0.00% |
| Sep, 2024 | $1.32 | $0.8734 | $0.4466 | 35,786,071.0 | +35.57% |
| Aug, 2024 | $1.24 | $0.8301 | $0.4091 | 16,756,963.0 | -29.26% |
| Jul, 2024 | $1.48 | $1.14 | $0.3387 | 10,280,230.0 | -9.63% |
| 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% |
2.51%
1.55%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):