Vuzix Corporation - Common Stock (VUZI)
4.2100
+0.4100 (10.79%)
Vuzix Corp is a technology company that specializes in the development and manufacturing of augmented reality (AR) and smart glasses
The company focuses on delivering innovative wearable display technologies that enhance productivity and improve efficiency across a variety of industries, including healthcare, logistics, and manufacturing. By integrating advanced optics, display technologies, and software into their products, Vuzix aims to provide users with immersive experiences and hands-free capabilities, facilitating real-time information access and enhancing communication. Their solutions are designed for both commercial and consumer markets, offering potential applications in training, maintenance, and remote assistance, among others.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 3.55 | 3.92 | 3.53 | 3.80 | 2,353,193 | 3.80 |
| 1/29/2025 | 3.31 | 3.45 | 3.15 | 3.40 | 1,105,701 | 3.40 |
| 1/28/2025 | 3.36 | 3.37 | 3.11 | 3.32 | 836,939 | 3.32 |
| 1/27/2025 | 3.40 | 3.48 | 3.21 | 3.30 | 1,672,884 | 3.30 |
| 1/24/2025 | 3.70 | 3.88 | 3.63 | 3.70 | 1,033,695 | 3.70 |
| 1/23/2025 | 3.75 | 3.90 | 3.59 | 3.67 | 1,591,394 | 3.67 |
| 1/22/2025 | 3.65 | 3.86 | 3.52 | 3.82 | 1,837,056 | 3.82 |
| 1/21/2025 | 3.09 | 3.70 | 3.03 | 3.65 | 3,026,808 | 3.65 |
| 1/17/2025 | 3.18 | 3.32 | 3.01 | 3.06 | 1,313,319 | 3.06 |
| 1/16/2025 | 3.25 | 3.33 | 2.95 | 3.12 | 1,560,034 | 3.12 |
| 1/15/2025 | 3.11 | 3.24 | 3.03 | 3.18 | 1,638,941 | 3.18 |
| 1/14/2025 | 3.20 | 3.36 | 2.92 | 2.94 | 1,758,909 | 2.94 |
| 1/13/2025 | 3.01 | 3.22 | 2.86 | 3.13 | 3,537,557 | 3.13 |
| 1/10/2025 | 3.95 | 4.06 | 3.34 | 3.41 | 3,222,557 | 3.41 |
| 1/08/2025 | 4.08 | 4.25 | 3.63 | 4.22 | 4,280,980 | 4.22 |
| 1/07/2025 | 5.39 | 5.44 | 4.05 | 4.11 | 5,505,210 | 4.11 |
| 1/06/2025 | 4.67 | 5.79 | 4.55 | 5.26 | 7,455,119 | 5.26 |
| 1/03/2025 | 4.21 | 4.39 | 3.95 | 4.39 | 2,536,137 | 4.39 |
| 1/02/2025 | 4.07 | 4.22 | 3.94 | 4.14 | 2,534,724 | 4.14 |
| 12/31/2024 | 4.32 | 0.00 | 4.32 | 3.94 | 0 | 3.94 |
| 12/30/2024 | 5.08 | 5.16 | 4.26 | 4.32 | 3,442,180 | 4.32 |
| 12/27/2024 | 5.26 | 5.49 | 5.00 | 5.25 | 3,592,062 | 5.25 |
| 12/26/2024 | 4.25 | 5.36 | 4.25 | 5.26 | 5,259,558 | 5.26 |
| 12/24/2024 | 4.41 | 4.62 | 4.15 | 4.24 | 1,551,549 | 4.24 |
| 12/23/2024 | 4.50 | 4.54 | 4.12 | 4.50 | 2,134,876 | 4.50 |
| 12/20/2024 | 3.47 | 4.49 | 3.34 | 4.40 | 4,325,069 | 4.40 |
| 12/19/2024 | 4.08 | 4.31 | 3.58 | 3.73 | 3,223,404 | 3.73 |
| 12/18/2024 | 3.92 | 4.72 | 3.70 | 3.75 | 6,462,488 | 3.75 |
| 12/17/2024 | 3.69 | 3.97 | 3.43 | 3.84 | 3,033,396 | 3.84 |
| 12/16/2024 | 3.21 | 3.63 | 3.05 | 3.52 | 2,282,068 | 3.52 |
| 12/13/2024 | 3.31 | 3.63 | 3.13 | 3.16 | 2,446,977 | 3.16 |
| 12/12/2024 | 3.10 | 3.35 | 2.98 | 3.33 | 1,715,900 | 3.33 |
| 12/11/2024 | 3.15 | 3.32 | 2.96 | 3.16 | 2,057,179 | 3.16 |
| 12/10/2024 | 2.82 | 3.30 | 2.57 | 3.09 | 3,685,904 | 3.09 |
| 12/09/2024 | 2.64 | 3.00 | 2.62 | 2.73 | 2,347,182 | 2.73 |
| 12/06/2024 | 2.46 | 2.67 | 2.36 | 2.57 | 1,886,137 | 2.57 |
| 12/05/2024 | 2.62 | 2.73 | 2.40 | 2.46 | 1,502,701 | 2.46 |
| 12/04/2024 | 2.53 | 2.65 | 2.32 | 2.63 | 1,603,691 | 2.63 |
| 12/03/2024 | 2.51 | 2.70 | 2.39 | 2.51 | 2,034,024 | 2.51 |
| 12/02/2024 | 2.59 | 3.00 | 2.44 | 2.53 | 5,487,138 | 2.53 |
| 11/29/2024 | 2.12 | 2.49 | 2.10 | 2.31 | 2,196,101 | 2.31 |
| 11/27/2024 | 1.93 | 2.31 | 1.93 | 2.13 | 2,936,619 | 2.13 |
| 11/26/2024 | 2.38 | 2.63 | 1.82 | 1.97 | 6,605,909 | 1.97 |
| 11/25/2024 | 1.84 | 2.27 | 1.76 | 2.25 | 8,366,485 | 2.25 |
| 11/22/2024 | 1.28 | 1.72 | 1.27 | 1.71 | 5,271,876 | 1.71 |
| 11/21/2024 | 1.12 | 1.31 | 1.10 | 1.30 | 1,263,113 | 1.30 |
| 11/20/2024 | 1.05 | 1.13 | 1.03 | 1.12 | 444,320 | 1.12 |
| 11/19/2024 | 1.09 | 1.10 | 0.99 | 1.07 | 742,221 | 1.07 |
| 11/18/2024 | 0.95 | 1.17 | 0.95 | 1.09 | 1,922,428 | 1.09 |
| 11/15/2024 | 1.01 | 1.02 | 0.85 | 0.91 | 1,773,567 | 0.91 |
| 11/14/2024 | 1.09 | 1.13 | 1.06 | 1.08 | 788,861 | 1.08 |
| 11/13/2024 | 1.08 | 1.10 | 1.03 | 1.09 | 545,086 | 1.09 |
| 11/12/2024 | 1.07 | 1.08 | 1.01 | 1.05 | 633,156 | 1.05 |
| 11/11/2024 | 1.14 | 1.15 | 1.07 | 1.07 | 656,327 | 1.07 |
| 11/08/2024 | 1.16 | 1.16 | 1.10 | 1.11 | 531,033 | 1.11 |
| 11/07/2024 | 1.15 | 1.20 | 1.14 | 1.15 | 354,937 | 1.15 |
| 11/06/2024 | 1.20 | 1.20 | 1.11 | 1.16 | 756,558 | 1.16 |
| 11/05/2024 | 1.15 | 1.19 | 1.15 | 1.16 | 344,440 | 1.16 |
| 11/04/2024 | 1.23 | 1.23 | 1.08 | 1.15 | 667,566 | 1.15 |
| 11/01/2024 | 1.16 | 1.23 | 1.16 | 1.22 | 330,654 | 1.22 |
| 10/31/2024 | 1.20 | 1.21 | 1.10 | 1.17 | 1,059,477 | 1.17 |