Vuzix Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 0.937 | 0.950 | 0.890 | 0.944 | 0.944 | 17,857 |
| 2024-09-03 | 1.130 | 1.305 | 0.901 | 0.922 | 0.922 | 226,802 |
| 2024-08-30 | 0.870 | 0.870 | 0.845 | 0.850 | 0.850 | 640 |
| 2024-08-29 | 0.860 | 0.890 | 0.860 | 0.885 | 0.885 | 1,465 |
| 2024-08-28 | 0.864 | 0.864 | 0.840 | 0.847 | 0.847 | 2,053 |
| 2024-08-27 | 0.870 | 0.880 | 0.853 | 0.853 | 0.853 | 840 |
| 2024-08-23 | 0.910 | 0.919 | 0.887 | 0.903 | 0.903 | 1,372 |
| 2024-08-22 | 0.930 | 0.930 | 0.900 | 0.902 | 0.902 | 1,936 |
| 2024-08-21 | 0.900 | 0.902 | 0.870 | 0.894 | 0.894 | 1,802 |
| 2024-08-20 | 0.924 | 0.941 | 0.894 | 0.894 | 0.894 | 358 |
| 2024-08-19 | 0.880 | 0.925 | 0.880 | 0.910 | 0.910 | 2,736 |
| 2024-08-16 | 0.894 | 0.898 | 0.870 | 0.875 | 0.875 | 4,319 |
| 2024-08-15 | 0.880 | 0.889 | 0.830 | 0.871 | 0.871 | 12,951 |
| 2024-08-14 | 1.010 | 1.010 | 0.970 | 0.970 | 0.970 | 2,066 |
| 2024-08-13 | 1.069 | 1.069 | 0.967 | 1.000 | 1.000 | 14,081 |
| 2024-08-12 | 1.089 | 1.110 | 1.059 | 1.059 | 1.059 | 2,621 |
| 2024-08-09 | 1.079 | 1.080 | 1.018 | 1.065 | 1.065 | 34,454 |
| 2024-08-08 | 1.029 | 1.030 | 1.020 | 1.030 | 1.030 | 1,161 |
| 2024-08-07 | 1.055 | 1.085 | 1.039 | 1.042 | 1.042 | 3,030 |
| 2024-08-06 | 1.049 | 1.070 | 1.002 | 1.060 | 1.060 | 7,884 |
| 2024-08-05 | 1.011 | 1.095 | 1.010 | 1.085 | 1.085 | 23,732 |
| 2024-08-02 | 1.165 | 1.170 | 1.091 | 1.140 | 1.140 | 15,489 |
| 2024-08-01 | 1.220 | 1.220 | 1.160 | 1.185 | 1.185 | 17,382 |
| 2024-07-31 | 1.210 | 1.260 | 1.200 | 1.259 | 1.259 | 3,191 |
| 2024-07-30 | 1.260 | 1.270 | 1.227 | 1.227 | 1.227 | 288 |
| 2024-07-29 | 1.305 | 1.335 | 1.270 | 1.275 | 1.275 | 4,003 |
| 2024-07-26 | 1.290 | 1.290 | 1.250 | 1.260 | 1.260 | 350 |
| 2024-07-25 | 1.265 | 1.310 | 1.240 | 1.300 | 1.300 | 7,174 |
| 2024-07-24 | 1.235 | 1.235 | 1.231 | 1.231 | 1.231 | 1,431 |
| 2024-07-23 | 1.270 | 1.285 | 1.270 | 1.281 | 1.281 | 1,722 |
| 2024-07-22 | 1.330 | 1.330 | 1.270 | 1.270 | 1.270 | 1,100 |
| 2024-07-19 | 1.390 | 1.400 | 1.350 | 1.369 | 1.369 | 3,308 |
| 2024-07-18 | 1.440 | 1.459 | 1.320 | 1.321 | 1.321 | 24,714 |
| 2024-07-17 | 1.395 | 1.460 | 1.395 | 1.420 | 1.420 | 6,454 |
| 2024-07-16 | 1.418 | 1.418 | 1.360 | 1.400 | 1.400 | 889 |
| 2024-07-15 | 1.375 | 1.380 | 1.360 | 1.378 | 1.378 | 1,461 |
| 2024-07-12 | 1.410 | 1.420 | 1.325 | 1.340 | 1.340 | 1,154 |
| 2024-07-11 | 1.380 | 1.415 | 1.355 | 1.355 | 1.355 | 2,932 |
| 2024-07-10 | 1.280 | 1.325 | 1.280 | 1.320 | 1.320 | 7,146 |
| 2024-07-09 | 1.280 | 1.295 | 1.240 | 1.258 | 1.258 | 2,958 |
| 2024-07-08 | 1.265 | 1.280 | 1.220 | 1.275 | 1.275 | 26,143 |
| 2024-07-05 | 1.210 | 1.240 | 1.200 | 1.200 | 1.200 | 3,160 |
| 2024-07-03 | 1.209 | 1.239 | 1.190 | 1.235 | 1.235 | 5,755 |
| 2024-07-02 | 1.259 | 1.260 | 1.150 | 1.179 | 1.179 | 11,565 |
| 2024-07-01 | 1.390 | 1.390 | 1.255 | 1.259 | 1.259 | 12,811 |
| 2024-06-28 | 1.469 | 1.470 | 1.450 | 1.450 | 1.450 | 1,370 |
| 2024-06-27 | 1.380 | 1.455 | 1.370 | 1.455 | 1.455 | 328 |
| 2024-06-26 | 1.400 | 1.420 | 1.400 | 1.410 | 1.410 | 4,392 |
| 2024-06-25 | 1.390 | 1.390 | 1.375 | 1.390 | 1.390 | 462 |
| 2024-06-24 | 1.330 | 1.368 | 1.330 | 1.365 | 1.365 | 1,290 |
| 2024-06-21 | 1.335 | 1.370 | 1.335 | 1.335 | 1.335 | 908 |
| 2024-06-20 | 1.500 | 1.500 | 1.330 | 1.330 | 1.330 | 38,733 |
| 2024-06-18 | 1.345 | 1.355 | 1.345 | 1.355 | 1.355 | 670 |
| 2024-06-17 | 1.328 | 1.328 | 1.328 | 1.328 | 1.328 | 1,035 |
| 2024-06-13 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 10 |
| 2024-06-12 | 1.410 | 1.428 | 1.365 | 1.420 | 1.420 | 11,340 |
| 2024-06-11 | 1.420 | 1.420 | 1.370 | 1.390 | 1.390 | 2,287 |
| 2024-06-10 | 1.350 | 1.405 | 1.350 | 1.400 | 1.400 | 5,097 |
| 2024-06-07 | 1.388 | 1.390 | 1.348 | 1.348 | 1.348 | 3,118 |
| 2024-06-06 | 1.460 | 1.460 | 1.410 | 1.430 | 1.430 | 1,208 |
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.