Get the Stockscreener App
1.17
0.86%
0.01
After Hours:
1.16
-0.01
-0.85%
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 September 30, 2024, is $1.17.
- 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 40.95% to $1.17 now.
- The 52-week high stock price for VUZI is $3.7333, representing a 219.09% increase from the current share price, occurred on October 02, 2023.
- The 52-week low stock price for VUZI is $0.8301, indicating a -29.05% 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 |
|---|---|---|---|---|---|
| Sep 30, 2024 | $1.25 | $1.13 | $0.1191 | 516,914.0 | +0.86% |
| Sep 27, 2024 | $1.22 | $1.11 | $0.11 | 1,247,126.0 | +0.87% |
| Sep 26, 2024 | $1.17 | $1.03 | $0.14 | 1,063,258.0 | +10.58% |
| Sep 25, 2024 | $1.14 | $1.03 | $0.11 | 2,285,980.0 | +4.00% |
| Sep 24, 2024 | $1.03 | $0.94 | $0.09 | 495,363.0 | +7.40% |
| Sep 23, 2024 | $0.9768 | $0.92 | $0.0568 | 484,787.0 | -3.01% |
| Sep 20, 2024 | $1.02 | $0.9424 | $0.0777 | 927,713.0 | -6.80% |
| Sep 19, 2024 | $1.10 | $0.9834 | $0.1166 | 1,022,912.0 | -4.63% |
| Sep 18, 2024 | $1.11 | $1.07 | $0.04 | 453,324.0 | -0.92% |
| Sep 17, 2024 | $1.12 | $1.05 | $0.07 | 915,770.0 | -1.80% |
| Sep 16, 2024 | $1.19 | $1.05 | $0.1399 | 2,499,687.0 | +8.82% |
| Sep 13, 2024 | $1.09 | $1.00 | $0.0899 | 1,022,191.0 | -1.92% |
| Sep 12, 2024 | $1.05 | $0.9355 | $0.1195 | 745,396.0 | +8.65% |
| Sep 11, 2024 | $0.9681 | $0.9301 | $0.038 | 232,670.0 | +0.66% |
| Sep 10, 2024 | $0.9699 | $0.8734 | $0.0965 | 968,624.0 | +3.36% |
| Sep 09, 2024 | $1.01 | $0.91 | $0.10 | 671,834.0 | -5.68% |
| Sep 06, 2024 | $1.02 | $0.94 | $0.08 | 905,042.0 | -0.47% |
| Sep 05, 2024 | $1.02 | $0.91 | $0.11 | 1,803,090.0 | +5.38% |
| Sep 04, 2024 | $0.9578 | $0.8855 | $0.0723 | 1,540,240.0 | +2.51% |
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 |
|---|---|---|---|---|---|
| Sep, 2024 | $1.32 | $0.8734 | $0.4466 | 36,302,985.0 | +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% |
4.65%
2.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):