Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Vuzix Corporation - Common Stock (NQ:VUZI)

3.740 +0.260 (+7.47%)
Streaming Delayed Price Updated: 10:40 AM EDT, Oct 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 01, 2025 3.230 3.750 3.197 3.480 5,325,475 +0.35(+11.18%)
Sep 30, 2025 3.050 3.185 3.030 3.130 2,647,276 +0.06(+1.95%)
Sep 29, 2025 3.220 3.370 3.005 3.070 3,191,983 +0.03(+0.99%)
Sep 26, 2025 2.990 3.140 2.965 3.040 2,797,910 +0.12(+4.11%)
Sep 25, 2025 3.000 3.010 2.800 2.920 6,214,052 -0.22(-7.01%)
Sep 24, 2025 3.310 3.510 3.110 3.140 2,538,610 -0.14(-4.27%)
Sep 23, 2025 3.350 4.100 3.190 3.280 10,667,969 -0.10(-2.96%)
Sep 22, 2025 2.650 3.460 2.620 3.380 12,379,411 +0.81(+31.52%)
Sep 19, 2025 2.490 2.590 2.450 2.570 3,344,698 +0.12(+4.90%)
Sep 18, 2025 2.400 2.500 2.317 2.450 1,897,155 +0.08(+3.38%)
Sep 17, 2025 2.260 2.490 2.250 2.370 2,452,176 +0.14(+6.28%)
Sep 16, 2025 2.210 2.240 2.161 2.230 670,275 +0.01(+0.45%)
Sep 15, 2025 2.260 2.280 2.120 2.220 1,267,987 -0.01(-0.45%)
Sep 12, 2025 2.370 2.370 2.170 2.230 1,552,178 -0.13(-5.51%)
Sep 11, 2025 2.260 2.380 2.260 2.360 1,158,614 +0.09(+3.96%)
Sep 10, 2025 2.330 2.366 2.230 2.270 1,153,996 -0.03(-1.30%)
Sep 09, 2025 2.320 2.416 2.275 2.300 1,178,930 -0.01(-0.43%)
Sep 08, 2025 2.520 2.550 2.290 2.310 2,952,781 -0.12(-4.94%)
Sep 05, 2025 2.270 2.470 2.200 2.430 3,056,144 +0.22(+9.95%)
Sep 04, 2025 2.120 2.240 2.120 2.210 1,422,479 +0.11(+5.24%)
Sep 03, 2025 2.120 2.150 2.050 2.100 858,722 -0.05(-2.33%)
Sep 02, 2025 2.080 2.180 2.050 2.150 853,877 +0.03(+1.42%)
Aug 29, 2025 2.150 2.160 2.095 2.120 660,949 -0.03(-1.40%)
Aug 28, 2025 2.100 2.160 2.080 2.150 1,087,085 +0.07(+3.37%)
Aug 27, 2025 2.090 2.090 2.045 2.080 646,993 -0.01(-0.48%)
Aug 26, 2025 2.050 2.130 2.030 2.090 588,500 +0.05(+2.45%)
Aug 25, 2025 2.100 2.100 2.030 2.040 625,978 -0.09(-4.23%)
Aug 22, 2025 1.930 2.165 1.920 2.130 2,291,295 +0.22(+11.52%)
Aug 21, 2025 1.920 1.960 1.880 1.910 674,824 -0.02(-1.04%)
Aug 20, 2025 1.910 1.950 1.830 1.930 1,204,317 +0.03(+1.58%)
Aug 19, 2025 2.000 2.000 1.880 1.900 1,451,335 -0.09(-4.52%)
Aug 18, 2025 2.000 2.070 1.961 1.990 870,072 -0.03(-1.49%)
Aug 15, 2025 2.220 2.300 2.000 2.020 2,345,915 -0.18(-8.18%)
Aug 14, 2025 2.250 2.250 2.150 2.200 1,147,857 -0.12(-5.17%)
Aug 13, 2025 2.200 2.339 2.185 2.320 1,305,962 +0.12(+5.45%)
Aug 12, 2025 2.040 2.260 2.030 2.200 1,388,398 +0.20(+10.00%)
Aug 11, 2025 2.080 2.080 1.980 2.000 1,146,487 -0.06(-3.15%)
Aug 08, 2025 2.150 2.180 2.030 2.065 1,100,449 -0.04(-1.67%)
Aug 07, 2025 2.280 2.300 2.050 2.100 2,150,536 -0.18(-7.89%)
Aug 06, 2025 2.100 2.340 2.070 2.280 3,452,758 +0.24(+11.76%)
Aug 05, 2025 2.030 2.070 1.990 2.040 852,765 +0.05(+2.51%)
Aug 04, 2025 1.960 2.030 1.950 1.990 849,024 +0.05(+2.58%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.