Vuzix Stock Price History (NASDAQ:VUZI)

Add to My Stocks
$6.15 $0.15 (2.38%) VUZI stock closing price Mar 24, 2017 (Closing)

The 10 year data of Vuzix stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and Vuzix P/E ratio data for the stock. The stock price was at a 5 year high of 9.69 on 08 Sep, 2016 as seen from Vuzix stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-246.306.306.106.15181353N/A48.62
2017-03-236.306.806.206.30314329N/A49.81
2017-03-226.156.406.106.35196468N/A50.20
2017-03-216.806.806.106.20627987N/A49.02
2017-03-207.157.156.806.85254346N/A54.15
2017-03-176.507.106.207.10921651N/A59.13
2017-03-167.107.307.057.20268929N/A59.96
2017-03-157.157.307.057.25163651N/A60.38
2017-03-147.657.657.057.20250981N/A59.96
2017-03-137.507.627.407.55270167N/A62.88
2017-03-107.257.457.207.35194046N/A61.21
2017-03-096.957.256.907.25167232N/A60.38
2017-03-086.957.206.907.00164018N/A58.30
2017-03-077.157.206.957.00184773N/A58.30
2017-03-067.607.606.907.20472073N/A59.96
2017-03-036.957.806.907.35674228N/A61.21
2017-03-026.957.006.706.90255679N/A57.47
2017-03-016.457.006.456.90530635N/A57.47
2017-02-286.656.706.306.45315170N/A53.72
2017-02-276.506.656.356.65559116N/A55.38
2017-02-246.006.405.656.30708474N/A52.47
2017-02-235.505.605.455.45209285N/A45.39
2017-02-225.505.805.505.55231047N/A46.22
2017-02-215.905.905.555.60311286N/A46.64
2017-02-176.206.205.905.95282017N/A49.55
2017-02-165.806.055.766.05235861N/A50.39
2017-02-155.655.855.655.75213264N/A47.89
2017-02-145.905.935.355.70718107N/A47.47
2017-02-136.306.355.905.90456196N/A49.14
2017-02-105.956.355.806.15453362N/A51.22
2017-02-096.056.105.555.85576168N/A48.72
2017-02-086.156.156.006.10177766N/A50.80
2017-02-076.156.206.106.15118570N/A51.22
2017-02-066.156.206.156.2085019N/A51.64
2017-02-036.206.206.156.15138319N/A51.22
2017-02-026.356.406.156.20143268N/A51.64
2017-02-016.206.306.206.3063696N/A52.47
2017-01-316.156.456.106.15127137N/A51.22
2017-01-306.306.306.106.15151356N/A51.22
2017-01-276.306.306.206.2594494N/A52.05
2017-01-266.206.506.156.20229265N/A51.64
2017-01-256.406.446.156.20378454N/A51.64
2017-01-246.456.706.406.40194954N/A53.30
2017-01-236.606.606.406.45192265N/A53.72
2017-01-206.556.806.456.50177014N/A54.13
2017-01-196.706.756.406.40196612N/A53.30
2017-01-186.756.806.536.75264925N/A56.22
2017-01-176.756.856.556.70451040N/A55.80
2017-01-160.000.000.006.500N/AN/A
2017-01-136.706.806.406.50306718N/A54.13
2017-01-126.356.556.256.40245353N/A53.30
2017-01-116.606.606.156.40384482N/A53.30
2017-01-106.656.856.416.60310657N/A54.97
2017-01-097.107.176.306.60830497N/A54.97
2017-01-067.207.206.857.10353600N/A59.13
2017-01-057.407.807.007.15663061N/A59.55
2017-01-047.257.457.207.45422879N/A62.05
2017-01-037.007.206.807.20313145N/A59.96
2017-01-020.000.000.006.800N/AN/A
2016-12-307.057.206.806.80379391N/A56.63
2016-12-297.057.177.057.10254855N/A59.13
2016-12-287.257.297.057.05174697N/A58.72
2016-12-277.207.457.057.25236147N/A60.38
2016-12-260.000.000.007.150N/AN/A
2016-12-237.257.307.107.15163923N/A59.55
2016-12-227.507.607.207.30472353N/A60.80
2016-12-216.907.056.707.00263711N/A58.30
2016-12-206.906.956.686.90226114N/A57.47
2016-12-197.057.106.626.90477954N/A57.47
2016-12-167.057.157.057.10223624N/A59.13
2016-12-157.657.707.007.10359926N/A59.13
2016-12-147.057.557.057.45366944N/A62.05
2016-12-137.107.257.007.05279262N/A58.72
2016-12-127.207.257.107.20212638N/A59.96
2016-12-097.307.357.207.20172779N/A59.96
2016-12-087.507.607.157.30394500N/A60.80
2016-12-077.757.857.507.50298961N/A62.46
2016-12-067.857.907.607.80210706N/A64.96
2016-12-058.158.257.607.60431154N/A63.30
2016-12-028.208.308.158.30166822N/A69.13
2016-12-018.058.208.008.15205302N/A67.88
2016-11-308.408.508.008.00373936N/A66.63
2016-11-297.908.607.768.15702155N/A67.88
2016-11-288.358.708.358.55289213N/A71.21
2016-11-258.458.507.958.30231053N/A69.13
2016-11-240.000.000.008.400N/AN/A
2016-11-237.958.657.508.40854467N/A69.96
2016-11-227.408.007.377.90356170N/A65.79
2016-11-217.507.507.207.45288334N/A62.05
Get more Data

Vuzix Stock Chart

View VUZI PE ratio, PS ratio stocks charts and compare with peers.
VUZI Chart
Note: Compare Vuzix stock price history with the index and industry peers.

Vuzix Historical Prices: Past 5 years

Max Stock Price 9.69 Sep 08,2016
Min Stock Price 2.31 Jun 20,2014
Avg Stock Price 5.61

Vuzix Historical PS ratio: Past 5 years

Max PS Ratio 71.21 Nov 28,2016
Min PS Ratio 15.63 May 10,2016
Avg PS Ratio 38.91

VUZI Industry Peers

Company Price Change (%)
Gopro (GPRO)8.30.06 (0.72%)
Skullcandy (SKUL)6.350.01 (0.16%)
Cooper Companies (COO)199.80.1 (0.05%)
Spy (XSPY)0.050 (0%)
Signature Eye (SEYE)0.030 (0%)
Gargoyles (GOYL)00 (0%)
Tearlab (TEAR)2.80.07 (2.44%)

We provide Vuzix historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Vuzix stock analysis. Vuzix stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock.   VUZI saw a high of 6.8, and a low of 6.2 on last trading day. The average P/S ratio was 38.89 as can be seen by Vuzix stock price history. .