Free Trial

Vuzix (VUZI) Stock Chart & Stock Price History

→ You need to know these two things about AI stocks ASAP… (From InvestorPlace) (Ad)
Free VUZI Stock Alerts
$1.17
-0.11 (-8.59%)
(As of 05/9/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Vuzix Stock Price Performance

5 Day
Performance
-5.73%
1 Month
Performance
-18.21%
3 Month
Performance
-26.49%
6 Month
Performance
-60.42%
Year-To-Date
Performance
-40.77%
1 Year
Performance
-72.62%
Receive VUZI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Vuzix and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
The Crypto 9-5 Escape Plan
A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.
Click here to get instant access to the guide

VUZI Stock Chart for Friday, May, 10, 2024

VUZI Chart by TradingView

Vuzix Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024$1.25$1.28
+2.40%		$1.32$1.23478,618 shs$82.85 million
05/07/2024$1.29$1.25
-3.10%		$1.31$1.25480,399 shs$80.91 million
05/06/2024$1.31$1.29
-1.53%		$1.33$1.27507,111 shs$83.50 million
05/03/2024$1.36$1.31
-3.68%		$1.45$1.30401,805 shs$84.80 million
05/02/2024$1.32$1.36
+3.03%		$1.40$1.30650,790 shs$88.03 million
05/01/2024$1.33$1.32
-0.75%		$1.39$1.29457,370 shs$85.43 million
04/30/2024$1.40$1.33
-5.00%		$1.40$1.33397,742 shs$86.08 million
04/29/2024$1.32$1.40
+6.06%		$1.49$1.33632,255 shs$90.62 million
04/26/2024$1.34$1.32
-1.49%		$1.39$1.30424,967 shs$85.43 million
04/25/2024$1.34$1.34$1.39$1.26660,158 shs$86.73 million
04/24/2024$1.31$1.34
+2.29%		$1.37$1.27672,905 shs$86.73 million
04/23/2024$1.35$1.31
-2.96%		$1.42$1.31688,625 shs$84.78 million
04/22/2024$1.21$1.35
+11.57%		$1.36$1.21889,619 shs$87.37 million
04/19/2024$1.26$1.21
-3.97%		$1.27$1.19549,284 shs$78.31 million
04/18/2024$1.22$1.26
+3.28%		$1.36$1.191.02 million shs$81.55 million
04/17/2024$1.20$1.22
+2.09%		$1.25$1.15537,264 shs$78.96 million
04/16/2024$1.23$1.20
-2.85%		$1.24$1.101.17 million shs$77.34 million
04/15/2024$1.23$1.23$1.31$1.181.14 million shs$79.61 million
04/12/2024$1.38$1.23
-10.87%		$1.39$1.21975,675 shs$79.61 million
04/11/2024$1.40$1.38
-1.43%		$1.48$1.36556,743 shs$89.32 million
04/10/2024$1.51$1.40
-7.28%		$1.47$1.37639,716 shs$90.62 million
04/09/2024$1.58$1.51
-4.43%		$1.62$1.45896,488 shs$97.73 million
04/08/2024$1.42$1.58
+11.27%		$1.65$1.451.55 million shs$102.26 million
04/05/2024$1.40$1.42
+1.43%		$1.48$1.36997,806 shs$91.90 million
04/04/2024$1.24$1.40
+12.90%		$1.51$1.251.88 million shs$90.61 million
04/03/2024$1.26$1.24
-1.59%		$1.26$1.19390,525 shs$80.25 million
04/02/2024$1.21$1.26
+4.13%		$1.34$1.12882,943 shs$81.55 million
04/01/2024$1.21$1.21$1.26$1.181.02 million shs$78.31 million
03/29/2024$1.21$1.21$1.28$1.181.54 million shs$78.31 million
03/28/2024$1.33$1.21
-9.02%		$1.28$1.181.52 million shs$78.31 million
03/27/2024$1.25$1.33
+6.40%		$1.34$1.25653,916 shs$86.08 million
03/26/2024$1.24$1.25
+0.81%		$1.30$1.25649,889 shs$80.90 million
03/25/2024$1.34$1.24
-7.46%		$1.36$1.23834,720 shs$80.25 million
03/22/2024$1.36$1.34
-1.47%		$1.38$1.33340,982 shs$86.73 million
03/21/2024$1.34$1.36
+1.49%		$1.43$1.32512,055 shs$88.02 million
03/20/2024$1.29$1.34
+3.88%		$1.37$1.26722,551 shs$86.73 million
03/19/2024$1.33$1.29
-3.01%		$1.37$1.29541,201 shs$83.49 million
03/18/2024$1.39$1.33
-3.97%		$1.40$1.32464,504 shs$86.08 million
03/15/2024$1.28$1.39
+8.20%		$1.39$1.281.02 million shs$89.64 million
03/14/2024$1.40$1.28
-8.57%		$1.40$1.27772,803 shs$82.84 million
READ THIS – If You Missed Out On The AI Boom (Ad)

Adam’s research shows a radical new technology is set to grow 10X faster than the internet … and drastically alter manufacturing, healthcare, agriculture … even energy. Nvidia’s CEO said it will be, “flat out, the biggest [tech] revolution ever.”

Click on Adam's shiny forehead for more details.
03/13/2024$1.43$1.40
-2.10%		$1.47$1.36468,718 shs$90.61 million
03/12/2024$1.48$1.43
-3.38%		$1.50$1.42519,595 shs$92.55 million
03/11/2024$1.48$1.48$1.57$1.47568,549 shs$95.79 million
03/08/2024$1.51$1.48
-1.99%		$1.60$1.48905,470 shs$95.79 million
03/07/2024$1.54$1.51
-1.95%		$1.55$1.49499,799 shs$97.73 million
03/06/2024$1.50$1.54
+2.67%		$1.60$1.51548,565 shs$99.67 million
03/05/2024$1.58$1.50
-5.06%		$1.62$1.481.01 million shs$97.08 million
03/04/2024$1.73$1.58
-8.67%		$1.75$1.58814,393 shs$102.26 million
03/01/2024$1.69$1.73
+2.37%		$1.80$1.651.04 million shs$111.97 million
02/29/2024$1.69$1.69$1.76$1.69609,664 shs$109.38 million
02/28/2024$1.65$1.69
+2.42%		$1.77$1.65629,010 shs$109.38 million
02/27/2024$1.60$1.65
+3.12%		$1.67$1.59483,843 shs$106.79 million
02/26/2024$1.53$1.60
+4.58%		$1.61$1.50608,924 shs$103.56 million
02/23/2024$1.54$1.53
-0.65%		$1.57$1.50730,753 shs$99.02 million
02/22/2024$1.56$1.54
-1.28%		$1.65$1.54578,362 shs$99.68 million
02/21/2024$1.59$1.56
-1.89%		$1.61$1.53734,131 shs$100.96 million
02/20/2024$1.60$1.59
-0.63%		$1.66$1.571.12 million shs$102.91 million
02/19/2024$1.60$1.60$1.71$1.60721,000 shs$103.55 million
02/16/2024$1.69$1.60
-5.33%		$1.71$1.60715,923 shs$103.55 million
02/15/2024$1.71$1.69
-1.17%		$1.80$1.67455,300 shs$109.38 million
02/14/2024$1.58$1.71
+8.23%		$1.72$1.61617,387 shs$110.67 million
02/13/2024$1.65$1.58
-4.24%		$1.64$1.56993,699 shs$100.06 million
02/12/2024$1.68$1.65
-1.79%		$1.75$1.601.03 million shs$104.49 million
02/09/2024$1.69$1.68
-0.59%		$1.77$1.68593,579 shs$106.39 million
02/08/2024$1.68$1.69
+0.60%		$1.72$1.63707,430 shs$107.03 million

Related Companies:
This page (NASDAQ:VUZI) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
The Crypto 9-5 Escape Plan
Crypto 101 Media
Gold Set to EXPLODE!
Gold Safe Exchange
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
He Is Giving Away Bitcoin
Crypto Swap Profits
Charles Payne Demystifies Options
Unstoppable Prosperity
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings