VUZI
Vuzix (VUZI)
NASDAQ
$2.93-$0.006 (-0.20%)
Price as of Aug 21, 2026 7:56 PM EDT
  • $248.2M
    Market Cap
  • 38.03%
    1-Year Change
  • Consumer Electronics
    Industry
  • 1 Month
    +20.00%
    Low Price$2.14
    High Price$3.10
  • 3 Months
    -37.45%
    Low Price$2.14
    High Price$4.85
  • 1 Year
    +38.03%
    Low Price$2.03
    High Price$5.14
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
3.03
3.09
2.89
2.94
-1.67%
1,107,127
08/20/2026
2.99
3.15
2.90
2.99
-0.66%
1,076,877
08/19/2026
3.05
3.08
2.79
3.01
-2.27%
1,256,574
08/18/2026
3.25
3.35
2.97
3.08
-0.32%
2,275,440
08/17/2026
3.03
3.15
2.63
3.09
-0.32%
2,985,687
08/14/2026
2.40
3.10
2.34
3.10
+17.42%
2,846,227
08/13/2026
2.66
2.73
2.59
2.64
+0.76%
1,175,595
08/13/2026
-$0.09 Earnings
08/12/2026
2.69
2.72
2.62
2.62
-0.76%
979,840
08/11/2026
2.64
2.72
2.63
2.64
+1.15%
666,711
08/10/2026
2.72
2.75
2.60
2.61
-2.97%
680,982
08/07/2026
2.63
2.70
2.56
2.69
+4.26%
758,425
08/06/2026
2.55
2.68
2.52
2.58
+0.78%
522,106
08/05/2026
2.64
2.64
2.55
2.56
-3.03%
463,983
08/04/2026
2.49
2.65
2.47
2.64
+10.00%
1,048,187
08/03/2026
2.35
2.47
2.32
2.40
+3.00%
607,823
07/31/2026
2.38
2.45
2.27
2.33
0.00%
647,831
07/30/2026
2.19
2.34
2.17
2.33
+8.88%
973,954
07/29/2026
2.22
2.23
2.12
2.14
-4.89%
1,057,062
07/28/2026
2.29
2.29
2.10
2.25
-3.02%
1,205,746
07/27/2026
2.33
2.37
2.22
2.32
+1.31%
1,008,155
07/24/2026
2.36
2.36
2.25
2.29
-0.43%
741,189
07/23/2026
2.38
2.45
2.27
2.30
-4.96%
784,563
07/22/2026
2.43
2.55
2.40
2.42
-1.22%
876,698
07/21/2026
2.33
2.47
2.33
2.45
+6.99%
1,050,634
07/20/2026
2.33
2.38
2.28
2.29
+1.33%
976,995
07/17/2026
2.25
2.30
2.18
2.26
-2.59%
1,047,317
07/16/2026
2.40
2.41
2.30
2.32
-3.73%
785,626
07/15/2026
2.35
2.49
2.33
2.41
+3.43%
1,179,915
07/14/2026
2.30
2.44
2.30
2.33
+1.30%
1,227,353
07/13/2026
2.46
2.46
2.26
2.30
-8.00%
1,799,031
07/10/2026
2.44
2.52
2.43
2.50
+2.46%
815,038
07/09/2026
2.43
2.48
2.41
2.44
+1.67%
659,479
07/08/2026
2.45
2.49
2.36
2.40
-2.83%
702,429
07/07/2026
2.68
2.69
2.47
2.47
-9.19%
1,378,291
07/06/2026
2.80
2.89
2.70
2.72
-2.86%
953,725
07/02/2026
2.76
2.95
2.74
2.80
+1.08%
901,382
07/01/2026
2.81
2.91
2.75
2.77
-4.48%
672,021
06/30/2026
2.73
2.98
2.73
2.90
+6.23%
1,533,899
06/29/2026
2.78
2.84
2.65
2.73
-0.36%
1,176,086
06/26/2026
2.72
2.82
2.68
2.74
-0.36%
2,937,255
06/25/2026
2.87
2.88
2.68
2.75
-2.14%
1,051,784
06/24/2026
3.07
3.14
2.78
2.81
-8.77%
1,604,965
06/23/2026
3.04
3.17
3.02
3.08
-2.53%
1,012,872
06/22/2026
3.30
3.30
3.09
3.16
-4.53%
1,543,112
06/18/2026
3.39
3.46
3.23
3.31
+1.53%
3,148,227
06/17/2026
3.35
3.51
3.20
3.26
-2.10%
1,295,299
06/16/2026
3.51
3.74
3.32
3.33
-2.06%
2,299,291
06/15/2026
3.38
3.59
3.25
3.40
+8.97%
3,089,322
06/12/2026
3.17
3.28
2.96
3.12
-1.58%
2,232,169
06/11/2026
3.03
3.20
2.97
3.17
+5.84%
1,392,806
06/10/2026
3.18
3.24
2.98
3.00
-6.11%
1,936,184
06/09/2026
3.45
3.58
3.06
3.19
-6.59%
2,020,879
06/08/2026
3.70
3.70
3.38
3.42
-6.31%
1,299,917
06/05/2026
4.11
4.16
3.61
3.65
-13.83%
1,723,448
06/04/2026
4.03
4.35
4.01
4.23
+3.05%
1,333,648
06/03/2026
4.54
4.55
4.11
4.11
-10.08%
1,385,910
06/02/2026
4.16
4.74
4.16
4.57
+7.54%
1,915,967
06/01/2026
4.40
4.54
4.04
4.25
-7.72%
2,292,884
05/29/2026
4.52
4.95
4.22
4.60
+2.22%
4,350,660
05/28/2026
4.64
4.70
4.41
4.50
-4.86%
2,640,987
05/27/2026
4.79
4.88
4.55
4.73
-2.47%
2,589,752
05/26/2026
5.19
5.25
4.46
4.85
-5.64%
4,512,983
05/22/2026
4.76
5.62
4.75
5.14
+9.36%
5,000,577
05/21/2026
4.52
4.82
4.26
4.70
+3.98%
3,528,813
05/20/2026
4.00
4.68
3.98
4.52
+9.98%
4,953,749
05/19/2026
3.55
4.24
3.54
4.11
+12.60%
6,740,432
05/18/2026
3.16
3.82
3.15
3.65
+21.67%
6,754,909
05/15/2026
2.42
3.08
2.41
3.00
-2.60%
3,397,227
05/14/2026
3.02
3.16
2.97
3.08
+1.99%
1,873,459
05/14/2026
-$0.09 Earnings
05/13/2026
2.90
3.06
2.80
3.02
+4.14%
1,454,798
05/12/2026
3.00
3.06
2.87
2.90
-4.92%
1,415,808
05/11/2026
3.08
3.25
3.05
3.05
-1.93%
1,132,433
05/08/2026
2.86
3.15
2.85
3.11
+8.74%
2,012,144
05/07/2026
2.86
2.96
2.77
2.86
-0.69%
1,090,696
05/06/2026
2.70
2.91
2.66
2.88
+6.27%
1,108,560
05/05/2026
2.66
2.76
2.62
2.71
+1.88%
787,751
05/04/2026
2.84
2.91
2.64
2.66
-6.34%
1,286,580
05/01/2026
2.84
2.88
2.73
2.84
-1.39%
1,409,149
04/30/2026
2.42
2.90
2.40
2.88
+21.01%
3,546,296
04/29/2026
2.37
2.41
2.35
2.38
-1.24%
546,755
04/28/2026
2.33
2.42
2.26
2.41
+2.99%
493,809
04/27/2026
2.43
2.45
2.33
2.34
-5.26%
800,351
04/24/2026
2.43
2.49
2.38
2.47
+3.35%
587,696
04/23/2026
2.52
2.53
2.38
2.39
-5.16%
591,324
04/22/2026
2.50
2.59
2.50
2.52
+1.61%
646,666
04/21/2026
2.66
2.71
2.47
2.48
-6.42%
1,310,228
04/20/2026
2.60
2.71
2.56
2.65
+1.53%
1,072,717
04/17/2026
2.70
2.77
2.60
2.61
-0.38%
1,243,166
04/16/2026
2.61
2.66
2.56
2.62
+0.38%
496,201
04/15/2026
2.56
2.67
2.53
2.61
+1.56%
767,884
04/14/2026
2.49
2.58
2.47
2.57
+3.63%
811,378
04/13/2026
2.38
2.50
2.37
2.48
+3.33%
527,062
04/10/2026
2.40
2.46
2.35
2.40
0.00%
411,746
04/09/2026
2.43
2.46
2.39
2.40
-1.64%
294,402
04/08/2026
2.50
2.50
2.42
2.44
+3.83%
661,003
04/07/2026
2.45
2.49
2.30
2.35
-6.00%
1,012,536
04/06/2026
2.39
2.54
2.38
2.50
+5.93%
1,014,149
04/02/2026
2.22
2.38
2.21
2.36
+0.43%
641,395