Free Trial

Vuzix (VUZI) Stock Chart & Stock Price History

→ Your Portfolio’s Shield Against Inflation: Gold’s Surge and AI Breakthroughs (From InvestorPlace) (Ad)
Free VUZI Stock Alerts
$1.34
+0.14 (+11.25%)
(As of 10:38 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Vuzix Stock Price Performance

5 Day
Performance
+4.51%
1 Month
Performance
+8.76%
3 Month
Performance
-15.34%
6 Month
Performance
-30.69%
Year-To-Date
Performance
-35.84%
1 Year
Performance
-64.52%
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 InvestorPlace
Elon Musk’s Next Move Will Disrupt AI Forever
A revolutionary venture that is set to get rolled out by May 16. One well-connected Silicon Valley VC has uncovered a way for anybody to claim a stake in "Elon Musk's AI 2.0" with as little as $100.
Get all the information here.

VUZI Stock Chart for Monday, May, 13, 2024

VUZI Chart by TradingView

Vuzix Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$1.17$1.20
+2.56%		$1.29$1.171.66 million shs$77.67 million
05/09/2024$1.28$1.17
-8.59%		$1.30$1.171.03 million shs$75.73 million
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
Next President (Not Trump. Not Biden.) (Ad)

Do you want to see who I believe will be the next president of the U.S.A? It won't be Biden… And it won't be Trump.

Click here to see why it will be _______________
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
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

Related Companies:
This page (NASDAQ:VUZI) was last updated on 5/13/2024 by MarketBeat.com Staff

From Our Partners
Does this make you sick?
Allegiance Gold
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Trump is sounding the alarm
Preserve Gold
This 1 Biotech Stock has been shocking the markets
Huge Alerts
Next President (Not Trump. Not Biden.)
The Freeport Society
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
He Is Giving Away Bitcoin
Crypto Swap Profits