Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Vuzix Corp (VUZI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 2.49 2.52 2.42 2.50 146,699
17th Jul 2025 (Thu) 2.42 2.56 2.42 2.46 127,660
16th Jul 2025 (Wed) 2.39 2.41 2.28 2.41 84,788
15th Jul 2025 (Tue) 2.53 2.535 2.37 2.37 65,032
14th Jul 2025 (Mon) 2.39 2.53 2.355 2.50 71,910
11th Jul 2025 (Fri) 2.47 2.48 2.40 2.41 116,647
10th Jul 2025 (Thu) 2.60 2.60 2.465 2.51 110,936
9th Jul 2025 (Wed) 2.58 2.63 2.45 2.58 128,760
8th Jul 2025 (Tue) 2.65 2.66 2.56 2.59 109,723
7th Jul 2025 (Mon) 2.76 2.76 2.58 2.62 124,516
4th Jul 2025 (Fri) 2.89 2.91 2.76 2.78 86,042
3rd Jul 2025 (Thu) 2.89 2.91 2.76 2.78 86,042
2nd Jul 2025 (Wed) 2.73 2.91 2.73 2.81 171,275
1st Jul 2025 (Tue) 2.83 2.83 2.675 2.72 136,879
30th Jun 2025 (Mon) 2.98 3.15 2.90 2.92 316,749
27th Jun 2025 (Fri) 2.87 2.87 2.72 2.81 174,948
26th Jun 2025 (Thu) 2.79 2.91 2.71 2.88 84,965
25th Jun 2025 (Wed) 2.83 2.89 2.75 2.78 89,271
24th Jun 2025 (Tue) 2.86 3.01 2.83 2.83 117,966
23rd Jun 2025 (Mon) 2.81 2.87 2.67 2.79 148,078
20th Jun 2025 (Fri) 3.02 3.02 2.83 2.88 96,198
19th Jun 2025 (Thu) 3.005 3.13 2.99 3.00 86,869
18th Jun 2025 (Wed) 3.005 3.13 2.99 3.00 86,869
17th Jun 2025 (Tue) 3.12 3.14 2.98 2.98 86,318
16th Jun 2025 (Mon) 3.03 3.29 3.03 3.15 119,726
13th Jun 2025 (Fri) 3.01 3.02 2.91 2.95 102,450
12th Jun 2025 (Thu) 3.11 3.15 3.035 3.07 76,628
11th Jun 2025 (Wed) 3.27 3.27 3.09 3.16 105,517
10th Jun 2025 (Tue) 3.38 3.38 3.16 3.25 126,756
9th Jun 2025 (Mon) 3.12 3.42 3.055 3.36 333,682
6th Jun 2025 (Fri) 2.89 3.00 2.87 2.97 102,308
5th Jun 2025 (Thu) 3.10 3.10 2.81 2.82 116,801
4th Jun 2025 (Wed) 3.18 3.20 3.02 3.10 123,316
3rd Jun 2025 (Tue) 3.10 3.29 3.015 3.18 220,135
2nd Jun 2025 (Mon) 2.93 2.99 2.78 2.89 122,257
30th May 2025 (Fri) 3.075 3.295 2.845 2.92 388,741
29th May 2025 (Thu) 2.83 3.24 2.825 3.05 439,916
28th May 2025 (Wed) 2.88 2.88 2.73 2.75 119,061
27th May 2025 (Tue) 2.58 3.00 2.58 2.92 551,437
26th May 2025 (Mon) 2.43 2.43 2.43 2.43 0
24th May 2025 (Sat) 2.35 2.54 2.35 2.43 185,789
23rd May 2025 (Fri) 2.35 2.54 2.35 2.475 185,789
22nd May 2025 (Thu) 2.29 2.475 2.29 2.41 82,992
21st May 2025 (Wed) 2.41 2.53 2.33 2.34 103,681
20th May 2025 (Tue) 2.45 2.52 2.41 2.46 88,449
19th May 2025 (Mon) 2.44 2.565 2.37 2.505 193,108
FTSE 100 Latest
Value8,992.12
Change19.48