VUZI(VUZI)
VUZI
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $2.45 | $2.45 | $2.34 | $2.36 | 1.46M |
| 10/12/2026 | $2.57 | $2.59 | $2.47 | $2.48 | 880,998 |
| 10/9/2026 | $2.55 | $2.60 | $2.50 | $2.56 | 596,029 |
| 10/8/2026 | $2.70 | $2.70 | $2.51 | $2.54 | 1.41M |
| 10/7/2026 | $2.91 | $2.91 | $2.68 | $2.69 | 1.35M |
| 10/6/2026 | $3.03 | $3.09 | $2.92 | $2.93 | 1.04M |
| 10/5/2026 | $2.98 | $3.00 | $2.90 | $2.98 | 950,263 |
| 10/2/2026 | $2.98 | $3.18 | $2.88 | $2.98 | 1.82M |
| 10/1/2026 | $2.98 | $3.08 | $2.86 | $2.89 | 2.26M |
| 9/30/2026 | $2.78 | $2.92 | $2.77 | $2.79 | 904,200 |
| 9/29/2026 | $2.79 | $2.88 | $2.67 | $2.77 | 783,679 |
| 9/28/2026 | $2.87 | $2.93 | $2.76 | $2.77 | 588,759 |
| 9/25/2026 | $2.76 | $2.94 | $2.67 | $2.94 | 693,009 |
| 9/24/2026 | $2.78 | $2.80 | $2.67 | $2.74 | 964,031 |
| 9/23/2026 | $2.99 | $3.15 | $2.85 | $2.85 | 1.22M |
| 9/22/2026 | $3.05 | $3.15 | $2.94 | $2.96 | 1.16M |
| 9/21/2026 | $2.78 | $3.06 | $2.73 | $3.04 | 917,288 |
| 9/18/2026 | $2.76 | $2.83 | $2.68 | $2.75 | 1.11M |
| 9/17/2026 | $2.61 | $2.80 | $2.58 | $2.75 | 789,527 |
| 9/16/2026 | $2.52 | $2.62 | $2.52 | $2.57 | 589,439 |
| 9/15/2026 | $2.48 | $2.55 | $2.47 | $2.54 | 503,223 |
| 9/14/2026 | $2.49 | $2.57 | $2.47 | $2.49 | 528,735 |
| 9/11/2026 | $2.59 | $2.68 | $2.54 | $2.54 | 807,018 |
| 9/10/2026 | $2.41 | $2.56 | $2.39 | $2.54 | 575,372 |
| 9/9/2026 | $2.47 | $2.50 | $2.42 | $2.44 | 463,600 |
| 9/8/2026 | $2.42 | $2.53 | $2.40 | $2.50 | 675,111 |
| 9/4/2026 | $2.46 | $2.51 | $2.41 | $2.44 | 355,800 |
| 9/3/2026 | $2.48 | $2.48 | $2.40 | $2.44 | 452,412 |
| 9/2/2026 | $2.45 | $2.46 | $2.37 | $2.44 | 688,432 |
| 9/1/2026 | $2.56 | $2.60 | $2.41 | $2.42 | 818,537 |
| 8/31/2026 | $2.59 | $2.63 | $2.55 | $2.61 | 461,260 |
| 8/28/2026 | $2.61 | $2.67 | $2.59 | $2.59 | 465,253 |
| 8/27/2026 | $2.66 | $2.75 | $2.61 | $2.62 | 529,177 |
| 8/26/2026 | $2.73 | $2.77 | $2.66 | $2.66 | 462,748 |
| 8/25/2026 | $2.80 | $2.82 | $2.71 | $2.74 | 668,809 |
| 8/24/2026 | $2.90 | $2.90 | $2.76 | $2.78 | 789,188 |
| 8/21/2026 | $3.03 | $3.09 | $2.89 | $2.94 | 1.11M |
| 8/20/2026 | $2.99 | $3.15 | $2.90 | $2.99 | 1.08M |
| 8/19/2026 | $3.05 | $3.08 | $2.79 | $3.01 | 1.26M |
| 8/18/2026 | $3.25 | $3.35 | $2.97 | $3.08 | 2.28M |
| 8/17/2026 | $3.03 | $3.15 | $2.63 | $3.09 | 2.99M |
| 8/14/2026 | $2.40 | $3.10 | $2.34 | $3.10 | 2.85M |
| 8/13/2026 | $2.66 | $2.73 | $2.59 | $2.64 | 1.18M |
| 8/12/2026 | $2.69 | $2.72 | $2.62 | $2.62 | 979,840 |
| 8/11/2026 | $2.64 | $2.72 | $2.63 | $2.64 | 666,711 |
| 8/10/2026 | $2.72 | $2.75 | $2.60 | $2.61 | 681,300 |
| 8/7/2026 | $2.63 | $2.70 | $2.56 | $2.69 | 758,425 |
| 8/6/2026 | $2.55 | $2.68 | $2.52 | $2.58 | 522,106 |
| 8/5/2026 | $2.64 | $2.64 | $2.55 | $2.56 | 464,000 |
| 8/4/2026 | $2.49 | $2.65 | $2.47 | $2.64 | 1.05M |
| 8/3/2026 | $2.35 | $2.47 | $2.32 | $2.40 | 607,823 |
| 7/31/2026 | $2.38 | $2.45 | $2.27 | $2.33 | 647,831 |
| 7/30/2026 | $2.19 | $2.34 | $2.17 | $2.33 | 973,955 |
| 7/29/2026 | $2.22 | $2.23 | $2.12 | $2.14 | 1.06M |
| 7/28/2026 | $2.29 | $2.29 | $2.10 | $2.25 | 1.21M |
| 7/27/2026 | $2.33 | $2.37 | $2.22 | $2.32 | 1.01M |
| 7/24/2026 | $2.36 | $2.36 | $2.25 | $2.29 | 741,190 |
| 7/23/2026 | $2.38 | $2.45 | $2.27 | $2.30 | 784,600 |
| 7/22/2026 | $2.43 | $2.55 | $2.40 | $2.42 | 876,700 |
| 7/21/2026 | $2.33 | $2.47 | $2.33 | $2.45 | 1.05M |
| 7/20/2026 | $2.33 | $2.38 | $2.28 | $2.29 | 976,995 |
| 7/17/2026 | $2.25 | $2.30 | $2.17 | $2.26 | 1.05M |
| 7/16/2026 | $2.40 | $2.40 | $2.30 | $2.32 | 785,626 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Technology Stocks
More Technology stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
