Vuzix Corporation (VUZI)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.375 | -30.9684684685 | 4.44 | 4.59 | 3.055 | 1864627 | 3.78229652 | CS |
| 4 | -0.335 | -9.85294117647 | 3.4 | 4.59 | 3.055 | 1885573 | 4.00986692 | CS |
| 12 | 0.475 | 18.3397683398 | 2.59 | 5.7882 | 2.32 | 2567538 | 3.87068706 | CS |
| 26 | 2.1605 | 238.861249309 | 0.9045 | 5.7882 | 0.8311 | 1887566 | 2.86739884 | CS |
| 52 | 1.545 | 101.644736842 | 1.52 | 5.7882 | 0.8301 | 1322466 | 2.40562606 | CS |
| 156 | -1.525 | -33.2244008715 | 4.59 | 10.49 | 0.8301 | 1049336 | 3.93542225 | CS |
| 260 | 1.365 | 80.2941176471 | 1.7 | 32.43 | 0.8301 | 1925100 | 10.28760455 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 3.29 | -0.4 | -10.84 | 3.71 | 3.7904 | 3.27 | 1937807 |
| 1740094500 | 3.69 | -0.22 | -5.63 | 3.94 | 3.9564 | 3.58 | 2104464 |
| 1740008100 | 3.91 | -0.43 | -9.91 | 4.22 | 4.34 | 3.86 | 2090112 |
| 1739921700 | 4.34 | -0.04 | -0.91 | 4.44 | 4.59 | 4.21 | 1617281 |
| 1739576100 | 4.38 | 0.1 | 2.34 | 4.28 | 4.42 | 4.07 | 1685351 |
| 1739489700 | 4.28 | 0.11 | 2.64 | 4.15 | 4.29 | 3.82 | 2739529 |
| 1739403300 | 4.17 | 0.05 | 1.21 | 3.95 | 4.47 | 3.93 | 1985909 |
| 1739316900 | 4.12 | -0.04 | -0.96 | 4.11 | 4.4 | 3.99 | 1707579 |
| 1739230500 | 4.16 | 0.14 | 3.48 | 4.0199999 | 4.2177 | 3.91 | 1719078 |
| 1738971300 | 4.0199999 | -0.25 | -5.85 | 4.18 | 4.4349999 | 3.87 | 2122781 |
| 1738884900 | 4.2699999 | 0.01 | 0.23 | 4.14 | 4.2699999 | 4.07 | 1096166 |
| 1738798500 | 4.26 | -0.1 | -2.18 | 4.33 | 4.48 | 4.05 | 1612958 |
| 1738712100 | 4.355 | 0.11 | 2.59 | 4.42 | 4.49 | 4.0599999 | 2129367 |
| 1738625700 | 4.245 | 0.11 | 2.54 | 3.77 | 4.5199999 | 3.63 | 3060158 |
| 1738366500 | 4.14 | 0.34 | 8.95 | 3.75 | 4.29 | 3.65 | 3501343 |
| 1738280100 | 3.8 | 0.4 | 11.76 | 3.55 | 3.92 | 3.53 | 2317890 |
| 1738193700 | 3.4 | 0.08 | 2.41 | 3.31 | 3.45 | 3.15 | 1105701 |
| 1738107300 | 3.32 | 0.02 | 0.61 | 3.36 | 3.368 | 3.11 | 828154 |
| 1738020900 | 3.3 | -0.4 | -10.81 | 3.4 | 3.485 | 3.205 | 1598945 |
| 1737761700 | 3.7 | -0.12 | -3.14 | 3.7 | 3.885 | 3.6346 | 1030644 |
| 1737675300 | 3.82 | 0 | 0.00 | 3.82 | 3.82 | 3.82 | 0 |
| 1737588900 | 3.82 | 0.17 | 4.66 | 3.65 | 3.86 | 3.5504 | 1642240 |
| 1737502500 | 3.65 | 0.59 | 19.28 | 3.09 | 3.7 | 3.0345 | 3025351 |
| 1737156900 | 3.06 | -0.06 | -1.92 | 3.18 | 3.32 | 3.0099999 | 1310704 |
| 1737070500 | 3.12 | -0.06 | -1.89 | 3.25 | 3.33 | 2.95 | 1560180 |
| 1736984100 | 3.18 | 0.24 | 8.16 | 3.11 | 3.24 | 3.0299999 | 1638957 |
| 1736897700 | 2.94 | -0.19 | -6.07 | 3.2 | 3.36 | 2.915 | 1758955 |
| 1736811300 | 3.13 | -0.28 | -8.21 | 3.0099999 | 3.22 | 2.86005 | 3537762 |
| 1736552100 | 3.41 | -0.82 | -19.29 | 3.95 | 4.0599999 | 3.34 | 3210732 |
| 1736379300 | 4.225 | 0.11 | 2.80 | 4.08 | 4.2495 | 3.63 | 4276948 |
| 1736292900 | 4.11 | -1.15 | -21.86 | 5.39 | 5.44 | 4.049 | 5506326 |
| 1736206500 | 5.26 | 0.87 | 19.82 | 4.67 | 5.7882 | 4.55 | 7454636 |
| 1735947300 | 4.39 | 0.25 | 6.04 | 4.21 | 4.3949999 | 3.95 | 2527648 |
| 1735860900 | 4.14 | 0.2 | 5.08 | 4.07 | 4.22 | 3.945 | 2534724 |
| 1735688100 | 3.94 | -0.38 | -8.80 | 4.41 | 4.4299 | 3.87 | 3151201 |
| 1735601700 | 4.32 | -0.93 | -17.71 | 5.08 | 5.16 | 4.26 | 3443864 |
| 1735342500 | 5.25 | -0.01 | -0.19 | 5.28 | 5.49 | 5 | 3591192 |
| 1735256100 | 5.26 | 1.02 | 24.06 | 4.25 | 5.355 | 4.25 | 5261730 |
| 1735077840 | 4.24 | -0.26 | -5.78 | 4.41 | 4.62 | 4.15 | 1551549 |
| 1734996900 | 4.5 | 0.1 | 2.27 | 4.5 | 4.54 | 4.12 | 2135978 |
| 1734737700 | 4.4 | 0.68 | 18.28 | 3.47 | 4.49 | 3.34 | 4322670 |
| 1734651300 | 3.72 | -0.03 | -0.80 | 4.08 | 4.3099999 | 3.58 | 3452444 |
| 1734564900 | 3.75 | -0.09 | -2.34 | 3.92 | 4.7156 | 3.7 | 6464648 |
| 1734478500 | 3.84 | 0.32 | 9.09 | 3.69 | 3.97 | 3.4312 | 3033601 |
| 1734392100 | 3.52 | 0.36 | 11.39 | 3.21 | 3.63 | 3.05 | 2282080 |
| 1734132900 | 3.16 | -0.17 | -5.11 | 3.31 | 3.63 | 3.13 | 2445541 |
| 1734046500 | 3.33 | 0.17 | 5.38 | 3.1 | 3.35 | 2.98 | 1715902 |
| 1733960100 | 3.16 | 0.07 | 2.27 | 3.15 | 3.32 | 2.96 | 2057314 |
| 1733873700 | 3.09 | 0.36 | 13.19 | 2.82 | 3.3 | 2.57 | 3700879 |
| 1733787300 | 2.73 | 0.16 | 6.23 | 2.64 | 3 | 2.62 | 2347392 |
| 1733528100 | 2.57 | 0.11 | 4.47 | 2.46 | 2.67 | 2.36 | 1883707 |
| 1733441700 | 2.46 | -0.17 | -6.46 | 2.62 | 2.7258 | 2.4049999 | 1502706 |
| 1733355300 | 2.63 | 0.12 | 4.78 | 2.5299999 | 2.645 | 2.32 | 1603705 |
| 1733268900 | 2.5099999 | -0.02 | -0.79 | 2.5099999 | 2.6999 | 2.39 | 2034044 |
| 1733182500 | 2.5299999 | 0.22 | 9.52 | 2.59 | 3 | 2.435 | 5488867 |
| 1732917840 | 2.31 | 0.18 | 8.45 | 2.12 | 2.49 | 2.1 | 2196101 |
| 1732750500 | 2.13 | 0.16 | 8.12 | 1.93 | 2.315 | 1.93 | 2933242 |
| 1732664100 | 1.97 | -0.28 | -12.44 | 2.38 | 2.63 | 1.82 | 6608083 |
| 1732577700 | 2.25 | 0.54 | 31.58 | 1.84 | 2.27 | 1.79 | 8278068 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
