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 Corporati (VUZI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 4.05 4.67 4.05 4.52 208,242
19th May 2026 (Tue) 3.54 4.21 3.54 4.11 346,512
18th May 2026 (Mon) 3.165 3.81 3.165 3.65 170,549
15th May 2026 (Fri) 2.43 3.075 2.43 3.00 183,748
14th May 2026 (Thu) 3.02 3.15 2.98 3.08 55,087
13th May 2026 (Wed) 2.93 3.055 2.81 3.02 43,338
12th May 2026 (Tue) 2.97 3.05 2.88 2.90 43,207
11th May 2026 (Mon) 3.07 3.24 3.05 3.05 38,092
8th May 2026 (Fri) 2.85 3.145 2.85 3.11 124,231
7th May 2026 (Thu) 2.85 2.95 2.78 2.86 87,713
6th May 2026 (Wed) 2.71 2.91 2.67 2.88 74,736
5th May 2026 (Tue) 2.67 2.755 2.63 2.71 24,319
4th May 2026 (Mon) 2.86 2.90 2.64 2.66 64,414
1st May 2026 (Fri) 2.87 2.87 2.73 2.84 93,618
30th Apr 2026 (Thu) 2.45 2.89 2.45 2.88 137,550
29th Apr 2026 (Wed) 2.37 2.41 2.35 2.38 32,227
28th Apr 2026 (Tue) 2.32 2.42 2.26 2.41 14,593
27th Apr 2026 (Mon) 2.44 2.44 2.34 2.34 38,599
24th Apr 2026 (Fri) 2.40 2.49 2.39 2.47 61,858
23rd Apr 2026 (Thu) 2.52 2.52 2.38 2.39 48,276
22nd Apr 2026 (Wed) 2.54 2.58 2.505 2.52 35,853
21st Apr 2026 (Tue) 2.65 2.70 2.47 2.48 36,508
20th Apr 2026 (Mon) 2.60 2.71 2.56 2.65 61,775
17th Apr 2026 (Fri) 2.71 2.765 2.605 2.61 83,615
16th Apr 2026 (Thu) 2.64 2.66 2.56 2.62 15,152
15th Apr 2026 (Wed) 2.57 2.66 2.55 2.61 36,533
14th Apr 2026 (Tue) 2.52 2.58 2.47 2.57 55,890
13th Apr 2026 (Mon) 2.38 2.49 2.38 2.48 25,106
10th Apr 2026 (Fri) 2.44 2.44 2.37 2.40 31,248
9th Apr 2026 (Thu) 2.44 2.45 2.395 2.40 11,574
8th Apr 2026 (Wed) 2.48 2.495 2.42 2.44 24,209
7th Apr 2026 (Tue) 2.46 2.48 2.31 2.35 34,575
6th Apr 2026 (Mon) 2.44 2.53 2.44 2.50 49,796
3rd Apr 2026 (Fri) 2.25 2.38 2.21 2.36 29,341
2nd Apr 2026 (Thu) 2.25 2.38 2.21 2.36 29,341
1st Apr 2026 (Wed) 2.38 2.44 2.34 2.35 25,148
31st Mar 2026 (Tue) 2.17 2.32 2.17 2.31 45,066
30th Mar 2026 (Mon) 2.22 2.22 2.04 2.07 21,638
27th Mar 2026 (Fri) 2.23 2.29 2.16 2.17 41,297
26th Mar 2026 (Thu) 2.385 2.47 2.235 2.25 83,514
25th Mar 2026 (Wed) 2.445 2.445 2.38 2.42 24,468
24th Mar 2026 (Tue) 2.38 2.48 2.37 2.44 15,127
23rd Mar 2026 (Mon) 2.335 2.485 2.33 2.41 30,863
FTSE 100 Latest
Value10,443.47
Change11.13