Vuzix Corporation (VUZI)
NASDAQ: VUZI
· Real-Time Price · USD
3.89
0.10 (2.64%)
At close: Oct 03, 2025, 3:59 PM
3.90
0.30%
After-hours: Oct 03, 2025, 07:56 PM EDT
VUZI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 3.83 | 3.99 | 3.70 | 3.89 | 3.89 | 2.64% | 3,348,500 |
| Oct 2, 2025 | 3.52 | 3.84 | 3.52 | 3.79 | 3.79 | 8.91% | 4,197,700 |
| Oct 1, 2025 | 3.24 | 3.75 | 3.20 | 3.48 | 3.48 | 11.18% | 5,331,548 |
| Sep 30, 2025 | 3.05 | 3.19 | 3.03 | 3.13 | 3.13 | 1.95% | 2,647,400 |
| Sep 29, 2025 | 3.22 | 3.37 | 3.01 | 3.07 | 3.07 | 0.99% | 3,192,100 |
| Sep 26, 2025 | 2.99 | 3.14 | 2.97 | 3.04 | 3.04 | 4.11% | 2,786,022 |
| Sep 25, 2025 | 3.00 | 3.01 | 2.80 | 2.92 | 2.92 | -7.01% | 6,251,100 |
| Sep 24, 2025 | 3.31 | 3.51 | 3.11 | 3.14 | 3.14 | -4.27% | 2,538,700 |
| Sep 23, 2025 | 3.35 | 4.10 | 3.19 | 3.28 | 3.28 | -2.96% | 10,670,446 |
| Sep 22, 2025 | 2.65 | 3.46 | 2.62 | 3.38 | 3.38 | 31.52% | 12,388,700 |
| Sep 19, 2025 | 2.49 | 2.59 | 2.45 | 2.57 | 2.57 | 4.90% | 3,344,700 |
| Sep 18, 2025 | 2.40 | 2.50 | 2.32 | 2.45 | 2.45 | 3.38% | 1,898,200 |
| Sep 17, 2025 | 2.26 | 2.49 | 2.25 | 2.37 | 2.37 | 6.28% | 2,458,047 |
| Sep 16, 2025 | 2.21 | 2.24 | 2.16 | 2.23 | 2.23 | 0.45% | 672,901 |
| Sep 15, 2025 | 2.26 | 2.28 | 2.12 | 2.22 | 2.22 | -0.45% | 1,271,000 |
| Sep 12, 2025 | 2.37 | 2.37 | 2.17 | 2.23 | 2.23 | -5.51% | 1,552,200 |
| Sep 11, 2025 | 2.26 | 2.38 | 2.26 | 2.36 | 2.36 | 3.96% | 1,161,246 |
| Sep 10, 2025 | 2.33 | 2.37 | 2.23 | 2.27 | 2.27 | -1.30% | 1,154,500 |
| Sep 9, 2025 | 2.32 | 2.42 | 2.28 | 2.30 | 2.30 | -0.43% | 1,179,825 |
| Sep 8, 2025 | 2.52 | 2.55 | 2.29 | 2.31 | 2.31 | -4.94% | 2,952,800 |
Page 1 of 136