Vuzix Corp. (VUZI) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
VUZI Historical Return
If you invested $1000 in Vuzix Corporation (VUZI) 10 years ago, it would be worth $318.47 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $158.93, while $1000 invested 1 year ago would be worth $1,000. This corresponds to total returns of -68.15%, -84.11%, 0%, respectively, with annualized returns of -10.81%, -30.76%, 0%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
VUZI Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 2.44 | 2.5 | 2.5 | 2.52 | 2.42 | 812,380 |
| July 09, 2026 | 2.43 | 2.44 | 2.44 | 2.48 | 2.41 | 659,321 |
| July 08, 2026 | 2.45 | 2.4 | 2.4 | 2.49 | 2.36 | 699,801 |
| July 07, 2026 | 2.68 | 2.47 | 2.47 | 2.69 | 2.47 | 1.38M |
| July 06, 2026 | 2.8 | 2.72 | 2.72 | 2.89 | 2.7 | 952,962 |
| July 02, 2026 | 2.76 | 2.8 | 2.8 | 2.95 | 2.74 | 900,057 |
| July 01, 2026 | 2.81 | 2.77 | 2.77 | 2.91 | 2.75 | 669,158 |
| June 30, 2026 | 2.73 | 2.9 | 2.9 | 2.98 | 2.73 | 1.53M |
| June 29, 2026 | 2.78 | 2.73 | 2.73 | 2.84 | 2.65 | 1.17M |
| June 26, 2026 | 2.72 | 2.74 | 2.74 | 2.82 | 2.68 | 2.93M |
| June 25, 2026 | 2.87 | 2.75 | 2.75 | 2.88 | 2.68 | 1.05M |
| June 24, 2026 | 3.07 | 2.81 | 2.81 | 3.14 | 2.78 | 1.58M |
| June 23, 2026 | 3.04 | 3.08 | 3.08 | 3.17 | 3.02 | 1.01M |
| June 22, 2026 | 3.3 | 3.16 | 3.16 | 3.3 | 3.09 | 1.52M |
| June 18, 2026 | 3.39 | 3.31 | 3.31 | 3.46 | 3.23 | 3.14M |
| June 17, 2026 | 3.35 | 3.26 | 3.26 | 3.51 | 3.2 | 1.29M |
| June 16, 2026 | 3.51 | 3.33 | 3.33 | 3.74 | 3.32 | 2.29M |
| June 15, 2026 | 3.38 | 3.4 | 3.4 | 3.59 | 3.25 | 3.06M |
| June 12, 2026 | 3.17 | 3.12 | 3.12 | 3.28 | 2.96 | 2.22M |
| June 11, 2026 | 3.03 | 3.17 | 3.17 | 3.2 | 2.97 | 1.39M |
| June 10, 2026 | 3.18 | 3 | 3 | 3.24 | 2.98 | 1.93M |
| June 09, 2026 | 3.45 | 3.19 | 3.19 | 3.58 | 3.06 | 2.01M |
| June 08, 2026 | 3.7 | 3.42 | 3.42 | 3.7 | 3.38 | 1.29M |
| June 05, 2026 | 4.11 | 3.65 | 3.65 | 4.15 | 3.61 | 0 |
| June 04, 2026 | 4.03 | 4.23 | 4.23 | 4.35 | 4.01 | 1.33M |
| June 03, 2026 | 4.54 | 4.11 | 4.11 | 4.54 | 4.11 | 1.37M |
| June 02, 2026 | 4.16 | 4.57 | 4.57 | 4.74 | 4.16 | 1.91M |
| June 01, 2026 | 4.4 | 4.25 | 4.25 | 4.54 | 4.04 | 2.29M |
| May 29, 2026 | 4.52 | 4.6 | 4.6 | 4.95 | 4.22 | 4.35M |
| May 28, 2026 | 4.64 | 4.5 | 4.5 | 4.7 | 4.41 | 2.64M |
| May 27, 2026 | 4.79 | 4.73 | 4.73 | 4.88 | 4.55 | 2.58M |
| May 26, 2026 | 5.19 | 4.85 | 4.85 | 5.25 | 4.46 | 4.49M |
| May 22, 2026 | 4.76 | 5.14 | 5.14 | 5.62 | 4.75 | 4.98M |
| May 21, 2026 | 4.52 | 4.7 | 4.7 | 4.82 | 4.26 | 3.51M |
| May 20, 2026 | 4 | 4.52 | 4.52 | 4.68 | 3.98 | 4.94M |
| May 19, 2026 | 3.55 | 4.11 | 4.11 | 4.24 | 3.54 | 6.72M |
| May 18, 2026 | 3.16 | 3.65 | 3.65 | 3.82 | 3.15 | 6.74M |
| May 15, 2026 | 2.42 | 3 | 3 | 3.08 | 2.41 | 3.39M |
| May 14, 2026 | 3.02 | 3.08 | 3.08 | 3.16 | 2.97 | 1.63M |
| May 13, 2026 | 2.89 | 3.02 | 3.02 | 3.06 | 2.81 | 927,757 |
| May 12, 2026 | 3 | 2.9 | 2.9 | 3.06 | 2.87 | 1.41M |
| May 11, 2026 | 3.08 | 3.05 | 3.05 | 3.25 | 3.05 | 1.09M |
| May 08, 2026 | 2.86 | 3.11 | 3.11 | 3.15 | 2.85 | 2M |
| May 07, 2026 | 2.86 | 2.86 | 2.86 | 2.96 | 2.77 | 1.09M |
| May 06, 2026 | 2.7 | 2.88 | 2.88 | 2.91 | 2.66 | 1.1M |
| May 05, 2026 | 2.66 | 2.71 | 2.71 | 2.76 | 2.62 | 780,422 |
| May 04, 2026 | 2.84 | 2.66 | 2.66 | 2.91 | 2.64 | 1.28M |
| May 01, 2026 | 2.84 | 2.84 | 2.84 | 2.88 | 2.73 | 1.41M |
| April 30, 2026 | 2.42 | 2.88 | 2.88 | 2.9 | 2.4 | 3.52M |
| April 29, 2026 | 2.37 | 2.38 | 2.38 | 2.41 | 2.35 | 539,381 |
| April 28, 2026 | 2.33 | 2.41 | 2.41 | 2.42 | 2.26 | 492,309 |
| April 27, 2026 | 2.43 | 2.34 | 2.34 | 2.45 | 2.33 | 798,528 |
| April 24, 2026 | 2.42 | 2.47 | 2.47 | 2.49 | 2.38 | 576,744 |
| April 23, 2026 | 2.52 | 2.39 | 2.39 | 2.53 | 2.38 | 586,325 |
| April 22, 2026 | 2.5 | 2.52 | 2.52 | 2.59 | 2.5 | 645,575 |
| April 21, 2026 | 2.66 | 2.48 | 2.48 | 2.71 | 2.47 | 1.31M |
| April 20, 2026 | 2.6 | 2.65 | 2.65 | 2.71 | 2.56 | 1.07M |
| April 17, 2026 | 2.7 | 2.61 | 2.61 | 2.77 | 2.6 | 1.24M |
| April 16, 2026 | 2.61 | 2.62 | 2.62 | 2.66 | 2.56 | 494,730 |
| April 15, 2026 | 2.56 | 2.61 | 2.61 | 2.67 | 2.53 | 765,163 |
AD
