Vuzix Stock Price History (NASDAQ:VUZI)

Add to My Stocks
$7.2 $0.1 (1.37%) VUZI stock closing price Dec 09, 2016 (Closing)

Vuzix stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Vuzix P/E ratio, and PS ratio. 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
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
2016-11-186.957.206.807.15254223N/A59.55
2016-11-177.007.656.606.751194640N/A56.22
2016-11-168.158.308.008.20503652N/A68.29
2016-11-157.608.257.408.05528941N/A67.04
2016-11-147.357.957.157.40432681N/A49.15
2016-11-117.208.007.017.75614566N/A51.48
2016-11-106.807.156.656.95310492N/A46.16
2016-11-095.906.805.806.65314762N/A44.17
2016-11-086.256.406.156.15131895N/A40.85
2016-11-075.856.455.756.15391041N/A40.85
2016-11-046.556.605.855.85536081N/A38.86
2016-11-037.007.006.456.55427883N/A43.50
2016-11-026.957.056.856.95162942N/A46.16
2016-11-017.507.506.856.95211509N/A46.16
2016-10-317.157.507.007.30282310N/A48.49
2016-10-287.207.636.757.00509363N/A46.49
2016-10-277.407.406.956.95230613N/A46.16
2016-10-267.007.507.007.40154746N/A49.15
2016-10-256.857.456.807.15316672N/A47.49
2016-10-247.307.506.406.85685608N/A45.50
2016-10-217.457.557.257.35244390N/A48.82
2016-10-207.607.707.457.45102724N/A49.48
2016-10-197.557.807.507.65146295N/A50.81
2016-10-187.507.757.507.55164110N/A50.15
2016-10-177.757.757.407.50199349N/A49.81
2016-10-147.657.787.557.61173797N/A50.55
2016-10-137.807.907.557.60203896N/A50.48
2016-10-128.158.427.847.90209306N/A52.47
2016-10-118.268.498.088.19183402N/A54.40
2016-10-108.008.408.008.12247415N/A53.93
2016-10-078.268.427.637.97449192N/A52.94
2016-10-068.698.788.278.32216522N/A55.26
2016-10-058.618.758.568.75212355N/A58.12
2016-10-048.559.008.558.72204336N/A57.92
2016-10-038.808.888.238.65383735N/A57.45
2016-09-309.009.018.608.86383061N/A58.85
2016-09-299.339.419.109.12307026N/A60.57
2016-09-289.409.509.149.44438932N/A62.70
2016-09-278.929.288.929.24324292N/A61.37
2016-09-269.089.458.918.99407841N/A59.71
2016-09-238.759.188.709.16344090N/A60.84
2016-09-228.748.898.638.78142051N/A58.32
2016-09-218.568.758.548.74111891N/A58.05
2016-09-208.778.918.558.58173559N/A56.99
2016-09-198.548.988.548.67420689N/A57.59
2016-09-168.718.858.508.50268822N/A56.46
2016-09-158.528.908.528.82263056N/A58.58
2016-09-148.679.038.478.59230397N/A57.05
2016-09-139.159.278.178.70513838N/A57.79
2016-09-128.939.308.509.28615591N/A61.64
2016-09-099.699.699.109.20466286N/A61.11
2016-09-089.099.809.079.69949176N/A64.36
2016-09-079.009.188.759.10497477N/A60.44
2016-09-068.789.048.789.00358342N/A59.78
2016-09-050.000.000.008.810N/AN/A
2016-09-029.009.028.708.81213996N/A58.52
2016-09-018.909.188.558.92700040N/A59.25
2016-08-318.688.947.888.851469021N/A58.78
2016-08-308.778.778.208.38410299N/A55.66
2016-08-297.968.757.928.591179359N/A57.05
2016-08-267.708.007.597.85391529N/A52.14
2016-08-257.277.807.237.66305165N/A50.88
2016-08-247.377.897.257.31545950N/A48.55
2016-08-237.157.607.077.32449708N/A48.62
2016-08-227.327.327.097.10219238N/A47.16
2016-08-197.227.397.147.29156403N/A48.42
2016-08-187.097.247.077.19259687N/A47.76
2016-08-177.317.507.107.18266806N/A47.69
2016-08-167.547.667.327.36276506N/A48.88
2016-08-157.607.817.057.51657218N/A52.57
2016-08-127.718.117.667.87485787N/A55.09
2016-08-117.437.937.407.75368506N/A54.25
2016-08-107.627.747.267.35333099N/A51.45
2016-08-097.207.757.117.61337591N/A53.27
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 5.49

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 36.06

VUZI Industry Peers

Company Price Change (%)
Gopro (GPRO)9.230.03 (0.33%)
Skullcandy (SKUL)6.350.01 (0.16%)
Cooper Companies (COO)170.622.82 (1.68%)
Spy (XSPY)0.050 (0%)
Signature Eye (SEYE)0.030 (0%)
Gargoyles (GOYL)00 (0%)
Tearlab (TEAR)0.470.05 (9.62%)

We provide Vuzix historical quotes along with PE ratio and PS ratio for doing Vuzix fundamental analysis. The price movement is easily depicted in the Vuzix stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. VUZI saw a high of 7.35, and a low of 7.2 on last trading day. The company's P/S ratio was at a high of 71.21 on 28 Nov, 2016 according to our Vuzix stock market history data. .