Vuzix Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 2.050 | 2.070 | 1.960 | 2.040 | 2.040 | 2,812 |
| 2026-10-22 | 2.200 | 2.200 | 2.120 | 2.140 | 2.140 | 23,684 |
| 2026-10-21 | 2.250 | 2.280 | 2.199 | 2.250 | 2.250 | 3,893 |
| 2026-10-20 | 2.150 | 2.220 | 2.130 | 2.210 | 2.210 | 125 |
| 2026-10-19 | 2.210 | 2.240 | 2.180 | 2.190 | 2.190 | 3,722 |
| 2026-10-16 | 2.220 | 2.230 | 2.160 | 2.170 | 2.170 | 2,912 |
| 2026-10-15 | 2.170 | 2.220 | 2.060 | 2.120 | 2.120 | 4,304 |
| 2026-10-14 | 2.480 | 2.480 | 2.140 | 2.140 | 2.140 | 13,395 |
| 2026-10-13 | 2.470 | 2.480 | 2.360 | 2.360 | 2.360 | 2,213 |
| 2026-10-12 | 2.574 | 2.574 | 2.485 | 2.500 | 2.500 | 5,354 |
| 2026-10-09 | 2.550 | 2.580 | 2.519 | 2.532 | 2.532 | 5,404 |
| 2026-10-08 | 2.720 | 2.720 | 2.550 | 2.550 | 2.550 | 1,343 |
| 2026-10-07 | 2.800 | 2.800 | 2.730 | 2.730 | 2.730 | 8,202 |
| 2026-10-06 | 3.000 | 3.084 | 2.960 | 2.975 | 2.975 | 13,867 |
| 2026-10-05 | 2.960 | 3.080 | 2.930 | 2.930 | 2.930 | 5,280 |
| 2026-10-02 | 2.920 | 3.160 | 2.920 | 3.055 | 3.055 | 5,776 |
| 2026-10-01 | 2.920 | 3.070 | 2.920 | 3.020 | 3.020 | 29,457 |
| 2026-09-30 | 2.770 | 2.900 | 2.750 | 2.780 | 2.780 | 2,428 |
| 2026-09-29 | 2.750 | 2.780 | 2.680 | 2.760 | 2.760 | 1,635 |
| 2026-09-28 | 2.940 | 2.960 | 2.820 | 2.820 | 2.820 | 2,140 |
| 2026-09-25 | 2.900 | 2.900 | 2.720 | 2.830 | 2.830 | 722 |
| 2026-09-24 | 2.850 | 2.850 | 2.682 | 2.730 | 2.730 | 2,462 |
| 2026-09-23 | 3.060 | 3.110 | 2.860 | 2.920 | 2.920 | 11,892 |
| 2026-09-22 | 3.090 | 3.130 | 2.989 | 2.990 | 2.990 | 10,126 |
| 2026-09-21 | 2.786 | 2.940 | 2.750 | 2.929 | 2.929 | 2,663 |
| 2026-09-18 | 2.750 | 2.803 | 2.675 | 2.770 | 2.770 | 5,092 |
| 2026-09-17 | 2.610 | 2.690 | 2.606 | 2.690 | 2.690 | 5,325 |
| 2026-09-16 | 2.470 | 2.607 | 2.470 | 2.564 | 2.564 | 4,370 |
| 2026-09-15 | 2.490 | 2.490 | 2.490 | 2.490 | 2.490 | 800 |
| 2026-09-14 | 2.530 | 2.530 | 2.460 | 2.520 | 2.520 | 160 |
| 2026-09-11 | 2.610 | 2.670 | 2.590 | 2.620 | 2.620 | 7,249 |
| 2026-09-10 | 2.490 | 2.540 | 2.399 | 2.540 | 2.540 | 6,547 |
| 2026-09-09 | 2.400 | 2.510 | 2.400 | 2.460 | 2.460 | 531 |
| 2026-09-08 | 2.424 | 2.515 | 2.405 | 2.506 | 2.506 | 5,339 |
| 2026-09-04 | 2.520 | 2.520 | 2.445 | 2.445 | 2.445 | 670 |
| 2026-09-03 | 2.484 | 2.560 | 2.430 | 2.430 | 2.430 | 370 |
| 2026-09-02 | 2.430 | 2.470 | 2.390 | 2.395 | 2.395 | 1,730 |
| 2026-09-01 | 2.600 | 2.600 | 2.440 | 2.450 | 2.450 | 2,317 |
| 2026-08-31 | 2.580 | 2.600 | 2.555 | 2.578 | 2.578 | 2,081 |
| 2026-08-28 | 2.606 | 2.660 | 2.590 | 2.605 | 2.605 | 2,124 |
| 2026-08-27 | 2.700 | 2.800 | 2.640 | 2.640 | 2.640 | 870 |
| 2026-08-26 | 2.740 | 2.760 | 2.690 | 2.695 | 2.695 | 1,174 |
| 2026-08-25 | 2.780 | 2.860 | 2.715 | 2.790 | 2.790 | 7,884 |
| 2026-08-24 | 2.850 | 2.940 | 2.760 | 2.765 | 2.765 | 14,316 |
| 2026-08-21 | 3.050 | 3.050 | 2.900 | 2.900 | 2.900 | 1,686 |
| 2026-08-20 | 2.990 | 3.131 | 2.925 | 2.960 | 2.960 | 9,037 |
| 2026-08-19 | 3.170 | 3.170 | 2.792 | 2.960 | 2.960 | 9,518 |
| 2026-08-18 | 2.900 | 3.350 | 2.900 | 3.035 | 3.035 | 28,516 |
| 2026-08-17 | 3.130 | 3.146 | 2.640 | 2.735 | 2.735 | 8,534 |
| 2026-08-14 | 2.620 | 2.810 | 2.340 | 2.750 | 2.750 | 16,660 |
| 2026-08-13 | 2.640 | 2.720 | 2.590 | 2.630 | 2.630 | 15,967 |
| 2026-08-12 | 2.700 | 2.714 | 2.620 | 2.620 | 2.620 | 1,628 |
| 2026-08-11 | 2.600 | 2.710 | 2.600 | 2.690 | 2.690 | 7,239 |
| 2026-08-10 | 2.730 | 2.770 | 2.650 | 2.710 | 2.710 | 872 |
| 2026-08-07 | 2.640 | 2.660 | 2.565 | 2.660 | 2.660 | 4,037 |
| 2026-08-06 | 2.620 | 2.665 | 2.546 | 2.635 | 2.635 | 1,750 |
| 2026-08-05 | 2.650 | 2.650 | 2.560 | 2.560 | 2.560 | 1,371 |
| 2026-08-04 | 2.470 | 2.600 | 2.460 | 2.590 | 2.590 | 3,448 |
| 2026-08-03 | 2.330 | 2.470 | 2.330 | 2.440 | 2.440 | 2,174 |
| 2026-07-31 | 2.350 | 2.384 | 2.280 | 2.310 | 2.310 | 4,072 |
Page 1 of 21 · 1,215 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.