Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	2.860	3.145	2.850	3.110	2,004,879	+0.25(+8.74%)
May 07, 2026	2.860	2.955	2.770	2.860	1,088,804	-0.02(-0.69%)
May 06, 2026	2.700	2.910	2.660	2.880	1,104,857	+0.17(+6.27%)
May 05, 2026	2.660	2.760	2.620	2.710	786,753	+0.05(+1.88%)
May 04, 2026	2.840	2.905	2.635	2.660	1,286,442	-0.18(-6.34%)
May 01, 2026	2.840	2.880	2.730	2.840	1,409,154	-0.04(-1.39%)
Apr 30, 2026	2.420	2.900	2.403	2.880	3,540,747	+0.50(+21.01%)
Apr 29, 2026	2.370	2.410	2.345	2.380	546,733	-0.03(-1.24%)
Apr 28, 2026	2.330	2.420	2.260	2.410	493,173	+0.07(+2.99%)
Apr 27, 2026	2.430	2.450	2.330	2.340	799,850	-0.13(-5.26%)
Apr 24, 2026	2.425	2.490	2.380	2.470	587,697	+0.08(+3.35%)
Apr 23, 2026	2.520	2.525	2.380	2.390	591,298	-0.13(-5.16%)
Apr 22, 2026	2.500	2.590	2.500	2.520	646,416	+0.04(+1.61%)
Apr 21, 2026	2.660	2.710	2.470	2.480	1,308,936	-0.17(-6.42%)
Apr 20, 2026	2.600	2.710	2.555	2.650	1,072,665	+0.04(+1.53%)
Apr 17, 2026	2.700	2.765	2.600	2.610	1,243,166	-0.01(-0.38%)
Apr 16, 2026	2.610	2.660	2.555	2.620	496,102	+0.01(+0.38%)
Apr 15, 2026	2.560	2.665	2.530	2.610	766,475	+0.04(+1.56%)
Apr 14, 2026	2.490	2.580	2.470	2.570	811,379	+0.09(+3.63%)
Apr 13, 2026	2.380	2.500	2.366	2.480	526,762	+0.08(+3.33%)
Apr 10, 2026	2.400	2.455	2.350	2.400	411,747	+0.00(+0.00%)
Apr 09, 2026	2.430	2.460	2.390	2.400	294,402	-0.04(-1.64%)
Apr 08, 2026	2.500	2.500	2.415	2.440	656,653	+0.09(+3.83%)
Apr 07, 2026	2.450	2.490	2.300	2.350	1,007,684	-0.15(-6.00%)
Apr 06, 2026	2.390	2.535	2.375	2.500	1,014,134	+0.14(+5.93%)
Apr 02, 2026	2.220	2.380	2.210	2.360	641,396	+0.01(+0.43%)
Apr 01, 2026	2.350	2.447	2.335	2.350	673,722	+0.04(+1.73%)
Mar 31, 2026	2.130	2.320	2.130	2.310	1,011,659	+0.24(+11.59%)
Mar 30, 2026	2.200	2.230	2.035	2.070	593,593	-0.10(-4.61%)
Mar 27, 2026	2.230	2.295	2.160	2.170	623,567	-0.08(-3.56%)
Mar 26, 2026	2.370	2.470	2.230	2.250	1,045,519	-0.17(-7.02%)
Mar 25, 2026	2.460	2.470	2.370	2.420	561,514	-0.02(-0.82%)
Mar 24, 2026	2.360	2.485	2.360	2.440	702,191	+0.03(+1.24%)
Mar 23, 2026	2.340	2.490	2.317	2.410	1,315,225	+0.15(+6.64%)
Mar 20, 2026	2.160	2.345	2.150	2.260	1,515,608	+0.07(+3.20%)
Mar 19, 2026	2.000	2.205	1.970	2.190	1,135,530	+0.16(+7.88%)
Mar 18, 2026	2.130	2.140	2.000	2.030	1,283,985	-0.10(-4.69%)
Mar 17, 2026	2.120	2.170	2.061	2.130	1,527,289	+0.02(+0.95%)
Mar 16, 2026	2.250	2.330	2.100	2.110	1,294,677	-0.08(-3.65%)
Mar 13, 2026	2.560	2.610	2.160	2.190	2,212,075	-0.36(-14.12%)
Mar 12, 2026	2.570	2.640	2.520	2.550	801,640	-0.04(-1.54%)
Mar 11, 2026	2.590	2.620	2.535	2.590	570,391	+0.04(+1.57%)
Mar 10, 2026	2.620	2.690	2.530	2.550	593,306	-0.04(-1.54%)
Mar 09, 2026	2.500	2.640	2.410	2.590	937,045	+0.04(+1.57%)
Mar 06, 2026	2.580	2.600	2.520	2.550	633,245	-0.06(-2.30%)
Mar 05, 2026	2.690	2.690	2.560	2.610	722,597	-0.06(-2.25%)
Mar 04, 2026	2.670	2.750	2.660	2.670	644,774	+0.04(+1.52%)
Mar 03, 2026	2.700	2.700	2.520	2.630	892,778	-0.17(-6.07%)

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 Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

Vuzix Corporation - Common Stock (NQ:VUZI)

Historical Prices