Vuzix Corporation
VUZINASDAQTechnology● Active
$3.42
$-0.23(-6.31%)
Market Cap$283985451
P/E Ratio—
52W High$5.62
52W Low$1.83
Vuzix Corporation（VUZI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
vuzi · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$19.77
Jun 9, 2021
-82.7% from here
5-Year Low5Y
$0.8301
Aug 15, 2024
+311.4% from low
IPO Priceadj.
$9.00
Apr 5, 2010
-62.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · VUZI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $3.70 | $3.70 | $3.38 | $3.42 | $3.42 | 1.3M | -7.57% |
| Jun 5, 2026 | $4.11 | $4.16 | $3.61 | $3.65 | $3.65 | 1.7M | -11.19% |
| Jun 4, 2026 | $4.03 | $4.35 | $4.01 | $4.23 | $4.23 | 1.3M | +4.96% |
| Jun 3, 2026 | $4.54 | $4.55 | $4.11 | $4.11 | $4.11 | 1.4M | -9.47% |
| Jun 2, 2026 | $4.16 | $4.74 | $4.16 | $4.57 | $4.57 | 1.9M | +9.86% |
| Jun 1, 2026 | $4.40 | $4.54 | $4.04 | $4.25 | $4.25 | 2.3M | -3.41% |
| May 29, 2026 | $4.52 | $4.95 | $4.22 | $4.60 | $4.60 | 4.4M | +1.77% |
| May 28, 2026 | $4.64 | $4.70 | $4.41 | $4.50 | $4.50 | 2.6M | -3.02% |
| May 27, 2026 | $4.79 | $4.88 | $4.55 | $4.73 | $4.73 | 2.6M | -1.25% |
| May 26, 2026 | $5.19 | $5.25 | $4.46 | $4.85 | $4.85 | 4.5M | -6.55% |
| May 22, 2026 | $4.76 | $5.62 | $4.75 | $5.14 | $5.14 | 5.0M | +7.98% |
| May 21, 2026 | $4.52 | $4.82 | $4.26 | $4.70 | $4.70 | 3.5M | +3.98% |
| May 20, 2026 | $4.00 | $4.68 | $3.98 | $4.52 | $4.52 | 5.0M | +13.00% |
| May 19, 2026 | $3.55 | $4.24 | $3.54 | $4.11 | $4.11 | 6.7M | +15.77% |
| May 18, 2026 | $3.16 | $3.82 | $3.15 | $3.65 | $3.65 | 6.8M | +15.51% |
| May 15, 2026 | $2.42 | $3.08 | $2.41 | $3.00 | $3.00 | 3.4M | +23.97% |
| May 14, 2026 | $3.02 | $3.16 | $2.97 | $3.08 | $3.08 | 1.9M | +1.99% |
| May 13, 2026 | $2.90 | $3.06 | $2.80 | $3.02 | $3.02 | 1.5M | +4.14% |
| May 12, 2026 | $3.00 | $3.06 | $2.87 | $2.90 | $2.90 | 1.4M | -3.33% |
| May 11, 2026 | $3.08 | $3.25 | $3.05 | $3.05 | $3.05 | 1.1M | -0.97% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · VUZI
Jan 1 → Dec 31 · 6 years2026-10.0%$3.80 → $3.42
-10.0%
2025-7.1%$4.07 → $3.78
-7.1%
2024+87.6%$2.10 → $3.94
+87.6%
2023-43.1%$3.67 → $2.09
-43.1%
2022-58.7%$8.80 → $3.64
-58.7%
2021-54.3%$18.97 → $8.67
-54.3%
Best Year2024 · +87.6%
Worst Year2022 · -58.7%
Positive Years1 / 6
Avg Annual Return-14.3%
6Y Total Return-82.0%
6Y CAGR~-24.8% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$209.19+0.00%
Mkt Cap $5.07T
Apple Inc.
AAPL
$298.45+0.00%
Mkt Cap $4.38T
Microsoft Corporation
MSFT
$407.98+0.00%
Mkt Cap $3.03T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$435.96+0.00%
Mkt Cap $2.26T
Broadcom Inc.
AVGO
$400.48+0.00%
Mkt Cap $1.90T
Micron Technology, Inc.
MU
$975.69+0.00%
Mkt Cap $1.10T
Advanced Micro Devices, Inc.
AMD
$497.45+0.00%
Mkt Cap $811.1B
ASML Holding N.V.
ASML
$1,778.22+0.00%
Mkt Cap $685.4B
Oracle Corporation
ORCL
$213.85+0.00%
Mkt Cap $615.1B
Intel Corporation
INTC
$112.66+0.00%
Mkt Cap $566.2BWhat If You Invested in VUZI?
If you invested $1,000 in VUZI at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$380
Total Return-62.0%
CAGR~-5.9% / yr
Profit$-620
Based on Apr 5, 2010 · $9.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Vuzix Corporation（VUZI）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $3.42。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
VUZI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
VUZI 历史股价FMP 日线复权 OHLCV