Free Trial

Vuzix (VUZI) Stock Chart & Stock Price History

→ Tech GIANT’s Plans to Revolutionize Crypto… (From Crypto 101 Media) (Ad)
Free VUZI Stock Alerts
$1.28
+0.03 (+2.40%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Vuzix Stock Price Performance

5 Day
Performance
-2.29%
1 Month
Performance
-18.99%
3 Month
Performance
-24.26%
6 Month
Performance
-61.21%
Year-To-Date
Performance
-38.61%
1 Year
Performance
-68.47%
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
Elon Musk Secret Crypto Plot Exposed
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.
Click here now to get your copy.

VUZI Stock Chart for Thursday, May, 9, 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
348 million Americans lives to END as we know it? (Ad)

348 million American lives are about to change FOREVER.... Because thanks to one shocking A.I. development I'm revealing for the first time today...

To see my free research, simply click here now.
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
02/07/2024$1.75$1.68
-4.00%		$1.77$1.63452,263 shs$106.39 million

Related Companies:
This page (NASDAQ:VUZI) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Dems have chosen Biden replacement?
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
How Biden has already won 2024
Porter & Company
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
“Crash Insurance” For Your Retirement
Unstoppable Prosperity
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing