NASDAQ:VUZI
Vuzix Corporation Stock Price (Quote)
$1.31
-0.0500 (-3.68%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.10 | $1.65 | Friday, 3rd May 2024 VUZI stock ended at $1.31. This is 3.68% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 11.54% from a day low at $1.30 to a day high of $1.45. |
| 90 days | $1.10 | $1.80 | |
| 52 weeks | $1.10 | $6.06 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $1.40 | $1.45 | $1.30 | $1.31 | 401 669 |
| May 02, 2024 | $1.32 | $1.40 | $1.30 | $1.36 | 641 965 |
| May 01, 2024 | $1.34 | $1.39 | $1.29 | $1.32 | 456 013 |
| Apr 30, 2024 | $1.38 | $1.40 | $1.33 | $1.33 | 397 178 |
| Apr 29, 2024 | $1.34 | $1.49 | $1.33 | $1.40 | 627 108 |
| Apr 26, 2024 | $1.36 | $1.39 | $1.30 | $1.32 | 422 137 |
| Apr 25, 2024 | $1.28 | $1.39 | $1.26 | $1.34 | 645 440 |
| Apr 24, 2024 | $1.37 | $1.37 | $1.27 | $1.34 | 670 985 |
| Apr 23, 2024 | $1.33 | $1.42 | $1.31 | $1.31 | 687 078 |
| Apr 22, 2024 | $1.25 | $1.36 | $1.21 | $1.35 | 888 501 |
| Apr 19, 2024 | $1.22 | $1.27 | $1.19 | $1.21 | 545 705 |
| Apr 18, 2024 | $1.22 | $1.36 | $1.19 | $1.26 | 1 007 654 |
| Apr 17, 2024 | $1.21 | $1.25 | $1.15 | $1.22 | 537 191 |
| Apr 16, 2024 | $1.24 | $1.24 | $1.10 | $1.20 | 1 174 062 |
| Apr 15, 2024 | $1.26 | $1.31 | $1.18 | $1.23 | 1 121 594 |
| Apr 12, 2024 | $1.37 | $1.39 | $1.21 | $1.23 | 973 449 |
| Apr 11, 2024 | $1.43 | $1.48 | $1.36 | $1.38 | 544 723 |
| Apr 10, 2024 | $1.47 | $1.47 | $1.37 | $1.40 | 639 616 |
| Apr 09, 2024 | $1.60 | $1.62 | $1.45 | $1.51 | 895 851 |
| Apr 08, 2024 | $1.48 | $1.65 | $1.45 | $1.58 | 1 515 748 |
| Apr 05, 2024 | $1.39 | $1.48 | $1.36 | $1.42 | 994 986 |
| Apr 04, 2024 | $1.25 | $1.51 | $1.25 | $1.40 | 1 874 069 |
| Apr 03, 2024 | $1.23 | $1.26 | $1.19 | $1.24 | 386 492 |
| Apr 02, 2024 | $1.21 | $1.33 | $1.12 | $1.26 | 879 343 |
| Apr 01, 2024 | $1.20 | $1.26 | $1.18 | $1.21 | 1 021 794 |
