VUZI

Vuzix Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Vuzix Corporation VUZI NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.58 2.25% 26.40 06:50:10
Open Price Low Price High Price Close Price Prev Close
25.82
more quote information »

VUZI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week27.6532.4325.3328.709,461,244-1.25-4.52%
1 Month18.4932.4317.9725.8510,622,4497.9142.78%
3 Months9.2832.439.2520.748,424,31417.12184.48%
6 Months4.9632.433.4017.185,494,53321.44432.26%
1 Year1.7132.431.4213.113,810,24124.691,443.86%
3 Years6.1032.430.8611.461,557,70320.30332.79%
5 Years5.1332.430.8610.871,093,91521.27414.62%

VUZI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 13 2021 25.82 -0.41 -1.56% 27.34 28.3423 25.33 5,418,796
Apr 12 2021 26.23 -3.04 -10.39% 29.00 29.27 26.00 6,534,852
Apr 09 2021 29.27 -1.30 -4.25% 30.49 32.43 27.8001 11,722,014
Apr 08 2021 30.57 1.63 5.63% 29.01 32.16 28.5135 11,807,684
Apr 07 2021 28.94 0.82 2.92% 27.65 31.20 27.31 11,822,872
Apr 06 2021 28.12 0.18 0.64% 27.52 28.8899 26.33 6,522,528
Apr 05 2021 27.94 3.09 12.43% 25.25 28.80 23.78 9,564,580
Apr 01 2021 24.85 -0.59 -2.32% 25.07 25.74 23.47 6,838,503
Mar 31 2021 25.44 3.42 15.53% 22.55 26.15 22.49 10,550,541
Mar 30 2021 22.02 1.38 6.69% 20.30 22.59 19.90 7,665,248
Mar 29 2021 20.64 -2.20 -9.63% 22.32 23.58 20.50 9,018,028
Mar 26 2021 22.84 -3.48 -13.22% 22.2835 23.88 20.40 28,486,819
Mar 25 2021 26.32 3.27 14.19% 21.7848 27.16 21.5112 10,763,948
Mar 24 2021 23.05 -3.20 -12.19% 26.92 27.00 23.00 6,149,989
Mar 23 2021 26.25 -1.38 -4.99% 27.39 30.65 25.88 8,677,790
Mar 22 2021 27.63 -1.18 -4.1% 28.61 29.38 26.03 8,354,915
Mar 19 2021 28.81 4.97 20.85% 23.53 29.55 22.85 19,268,407
Mar 18 2021 23.84 1.87 8.51% 21.10 26.26 20.60 15,024,688
Mar 17 2021 21.97 3.03 16.0% 18.49 22.09 17.97 7,634,332
Mar 16 2021 18.94 -3.28 -14.76% 20.70 22.66 18.67 8,221,632
Mar 15 2021 22.22 0.10 0.45% 21.6833 22.70 19.89 11,166,188
See More Historical Prices ยป
Your Recent History
NASDAQ
VUZI
Vuzix
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210414 11:06:36