Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
VUZI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 10 2025 | 3.41 | -0.82 | -19.29% | 3.95 | 4.06 | 3.34 | 3,210,732 |
| Jan 08 2025 | 4.225 | 0.11 | 2.80% | 4.08 | 4.2495 | 3.63 | 4,276,948 |
| Jan 07 2025 | 4.11 | -1.15 | -21.86% | 5.39 | 5.44 | 4.049 | 5,506,326 |
| Jan 06 2025 | 5.26 | 0.87 | 19.82% | 4.67 | 5.7882 | 4.55 | 7,454,636 |
| Jan 03 2025 | 4.39 | 0.25 | 6.04% | 4.21 | 4.395 | 3.95 | 2,527,648 |
| Jan 02 2025 | 4.14 | 0.20 | 5.08% | 4.07 | 4.22 | 3.945 | 2,534,724 |
| Dec 31 2024 | 3.94 | -0.38 | -8.80% | 4.41 | 4.4299 | 3.87 | 3,151,201 |
| Dec 30 2024 | 4.32 | -0.93 | -17.71% | 5.08 | 5.16 | 4.26 | 3,443,864 |
| Dec 27 2024 | 5.25 | -0.01 | -0.19% | 5.28 | 5.49 | 5.00 | 3,591,192 |
| Dec 26 2024 | 5.26 | 1.02 | 24.06% | 4.25 | 5.355 | 4.25 | 5,261,730 |
| Dec 24 2024 | 4.24 | -0.26 | -5.78% | 4.41 | 4.62 | 4.15 | 1,551,549 |
| Dec 23 2024 | 4.50 | 0.10 | 2.27% | 4.50 | 4.54 | 4.12 | 2,135,978 |
| Dec 20 2024 | 4.40 | 0.68 | 18.28% | 3.47 | 4.49 | 3.34 | 4,322,670 |
| Dec 19 2024 | 3.72 | -0.03 | -0.80% | 4.08 | 4.31 | 3.58 | 3,452,444 |
| Dec 18 2024 | 3.75 | -0.09 | -2.34% | 3.92 | 4.7156 | 3.70 | 6,464,648 |
| Dec 17 2024 | 3.84 | 0.32 | 9.09% | 3.69 | 3.97 | 3.4312 | 3,033,601 |
| Dec 16 2024 | 3.52 | 0.36 | 11.39% | 3.21 | 3.63 | 3.05 | 2,282,080 |
| Dec 13 2024 | 3.16 | -0.17 | -5.11% | 3.31 | 3.63 | 3.13 | 2,445,541 |
| Dec 12 2024 | 3.33 | 0.17 | 5.38% | 3.10 | 3.35 | 2.98 | 1,715,902 |
| Dec 11 2024 | 3.16 | 0.07 | 2.27% | 3.15 | 3.32 | 2.96 | 2,057,314 |
| Dec 10 2024 | 3.09 | 0.36 | 13.19% | 2.82 | 3.30 | 2.57 | 3,700,879 |
| Dec 09 2024 | 2.73 | 0.16 | 6.23% | 2.64 | 3.00 | 2.62 | 2,347,392 |
| Dec 06 2024 | 2.57 | 0.11 | 4.47% | 2.46 | 2.67 | 2.36 | 1,883,707 |
| Dec 05 2024 | 2.46 | -0.17 | -6.46% | 2.62 | 2.7258 | 2.405 | 1,502,706 |
| Dec 04 2024 | 2.63 | 0.12 | 4.78% | 2.53 | 2.645 | 2.32 | 1,603,705 |
| Dec 03 2024 | 2.51 | -0.02 | -0.79% | 2.51 | 2.6999 | 2.39 | 2,034,044 |
| Dec 02 2024 | 2.53 | 0.22 | 9.52% | 2.59 | 3.00 | 2.435 | 5,488,867 |
| Nov 29 2024 | 2.31 | 0.18 | 8.45% | 2.12 | 2.49 | 2.10 | 2,196,101 |
| Nov 27 2024 | 2.13 | 0.16 | 8.12% | 1.93 | 2.315 | 1.93 | 2,933,242 |
| Nov 26 2024 | 1.97 | -0.28 | -12.44% | 2.38 | 2.63 | 1.82 | 6,608,083 |
| Nov 25 2024 | 2.25 | 0.54 | 31.58% | 1.84 | 2.27 | 1.79 | 8,278,068 |
| Nov 22 2024 | 1.71 | 0.41 | 31.54% | 1.28 | 1.72 | 1.27 | 5,237,165 |
| Nov 21 2024 | 1.30 | 0.18 | 16.07% | 1.12 | 1.31 | 1.10 | 1,263,537 |
| Nov 20 2024 | 1.12 | 0.05 | 4.67% | 1.05 | 1.13 | 1.03 | 444,320 |
| Nov 19 2024 | 1.07 | -0.02 | -1.83% | 1.09 | 1.10 | 0.9901 | 742,426 |
| Nov 18 2024 | 1.09 | 0.18 | 19.50% | 0.95 | 1.17 | 0.95 | 1,923,018 |
| Nov 15 2024 | 0.9121 | -0.1679 | -15.55% | 1.01 | 1.02 | 0.85 | 1,772,651 |
| Nov 14 2024 | 1.08 | -0.01 | -0.92% | 1.09 | 1.13 | 1.06 | 791,685 |
| Nov 13 2024 | 1.09 | 0.04 | 3.81% | 1.08 | 1.10 | 1.03 | 545,237 |
| Nov 12 2024 | 1.05 | -0.02 | -1.87% | 1.07 | 1.08 | 1.01 | 633,157 |
| Nov 11 2024 | 1.07 | -0.04 | -3.60% | 1.14 | 1.15 | 1.07 | 656,358 |
| Nov 08 2024 | 1.11 | -0.04 | -3.48% | 1.16 | 1.16 | 1.10 | 529,961 |
| Nov 07 2024 | 1.15 | -0.01 | -0.86% | 1.16 | 1.20 | 1.14 | 354,937 |
| Nov 06 2024 | 1.16 | 0.00 | 0.00% | 1.20 | 1.20 | 1.11 | 708,253 |
| Nov 05 2024 | 1.16 | 0.01 | 0.87% | 1.15 | 1.19 | 1.15 | 344,440 |
| Nov 04 2024 | 1.15 | -0.07 | -5.74% | 1.23 | 1.23 | 1.08 | 668,066 |
| Nov 01 2024 | 1.22 | 0.05 | 4.27% | 1.16 | 1.23 | 1.16 | 329,965 |
| Oct 31 2024 | 1.17 | -0.06 | -4.88% | 1.20 | 1.21 | 1.10 | 1,059,410 |
| Oct 30 2024 | 1.23 | 0.06 | 5.13% | 1.15 | 1.30 | 1.15 | 1,101,061 |
| Oct 29 2024 | 1.17 | -0.13 | -10.00% | 1.29 | 1.29 | 1.17 | 1,066,506 |
| Oct 28 2024 | 1.30 | 0.00 | 0.00% | 1.29 | 1.35 | 1.2807 | 457,643 |
| Oct 25 2024 | 1.30 | -0.04 | -2.99% | 1.35 | 1.35 | 1.28 | 657,616 |
| Oct 24 2024 | 1.34 | 0.03 | 2.29% | 1.32 | 1.43 | 1.28 | 1,727,585 |
| Oct 23 2024 | 1.31 | 0.01 | 0.77% | 1.33 | 1.38 | 1.26 | 1,553,611 |
| Oct 22 2024 | 1.30 | 0.01 | 0.78% | 1.27 | 1.3187 | 1.26 | 315,257 |
| Oct 21 2024 | 1.29 | -0.01 | -0.77% | 1.30 | 1.33 | 1.23 | 524,777 |
| Oct 18 2024 | 1.30 | -0.01 | -0.76% | 1.31 | 1.39 | 1.30 | 587,172 |
| Oct 17 2024 | 1.31 | -0.06 | -4.38% | 1.37 | 1.37 | 1.2901 | 436,260 |
| Oct 16 2024 | 1.37 | -0.02 | -1.44% | 1.37 | 1.40 | 1.32 | 662,618 |
| Oct 15 2024 | 1.39 | -0.08 | -5.44% | 1.44 | 1.50 | 1.37 | 747,998 |
| Oct 14 2024 | 1.47 | 0.11 | 8.09% | 1.35 | 1.48 | 1.33 | 924,196 |
