Vuzix Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-05 | 1.390 | 1.432 | 1.340 | 1.432 | 1.432 | 4,952 |
| 2024-06-04 | 1.420 | 1.420 | 1.368 | 1.379 | 1.379 | 14,793 |
| 2024-06-03 | 1.428 | 1.480 | 1.370 | 1.411 | 1.411 | 16,712 |
| 2024-05-31 | 1.490 | 1.490 | 1.305 | 1.320 | 1.320 | 2,675 |
| 2024-05-30 | 1.570 | 1.570 | 1.510 | 1.520 | 1.520 | 1,440 |
| 2024-05-29 | 1.560 | 1.570 | 1.560 | 1.560 | 1.560 | 4,729 |
| 2024-05-28 | 1.570 | 1.720 | 1.570 | 1.629 | 1.629 | 11,807 |
| 2024-05-24 | 1.578 | 1.610 | 1.561 | 1.561 | 1.561 | 9,157 |
| 2024-05-23 | 1.570 | 1.580 | 1.540 | 1.540 | 1.540 | 800 |
| 2024-05-22 | 1.547 | 1.612 | 1.530 | 1.608 | 1.608 | 5,380 |
| 2024-05-21 | 1.570 | 1.600 | 1.549 | 1.549 | 1.549 | 1,717 |
| 2024-05-20 | 1.440 | 1.620 | 1.402 | 1.575 | 1.575 | 2,382 |
| 2024-05-17 | 1.510 | 1.621 | 1.505 | 1.505 | 1.505 | 28,248 |
| 2024-05-16 | 1.530 | 1.550 | 1.490 | 1.498 | 1.498 | 3,363 |
| 2024-05-15 | 1.520 | 1.585 | 1.470 | 1.555 | 1.555 | 11,501 |
| 2024-05-14 | 1.525 | 1.800 | 1.460 | 1.490 | 1.490 | 162,286 |
| 2024-05-13 | 1.230 | 1.480 | 1.230 | 1.410 | 1.410 | 23,449 |
| 2024-05-10 | 1.246 | 1.265 | 1.205 | 1.262 | 1.262 | 8,729 |
| 2024-05-09 | 1.265 | 1.270 | 1.250 | 1.250 | 1.250 | 402 |
| 2024-05-08 | 1.248 | 1.298 | 1.238 | 1.290 | 1.290 | 12,297 |
| 2024-05-07 | 1.280 | 1.300 | 1.265 | 1.292 | 1.292 | 7,259 |
| 2024-05-03 | 1.380 | 1.411 | 1.319 | 1.319 | 1.319 | 2,330 |
| 2024-05-02 | 1.340 | 1.360 | 1.320 | 1.320 | 1.320 | 499 |
| 2024-05-01 | 1.320 | 1.330 | 1.300 | 1.305 | 1.305 | 215 |
| 2024-04-30 | 1.400 | 1.400 | 1.340 | 1.370 | 1.370 | 42,778 |
| 2024-04-29 | 1.340 | 1.474 | 1.330 | 1.439 | 1.439 | 34,927 |
| 2024-04-26 | 1.340 | 1.376 | 1.325 | 1.332 | 1.332 | 1,253 |
| 2024-04-25 | 1.280 | 1.380 | 1.268 | 1.350 | 1.350 | 36,866 |
| 2024-04-24 | 1.350 | 1.350 | 1.270 | 1.285 | 1.285 | 9,750 |
| 2024-04-23 | 1.340 | 1.420 | 1.330 | 1.365 | 1.365 | 12,759 |
| 2024-04-22 | 1.250 | 1.355 | 1.225 | 1.355 | 1.355 | 49,670 |
| 2024-04-19 | 1.230 | 1.250 | 1.209 | 1.250 | 1.250 | 2,480 |
| 2024-04-18 | 1.199 | 1.350 | 1.199 | 1.295 | 1.295 | 25,386 |
| 2024-04-17 | 1.200 | 1.220 | 1.155 | 1.210 | 1.210 | 1,212 |
| 2024-04-16 | 1.198 | 1.238 | 1.105 | 1.180 | 1.180 | 42,388 |
| 2024-04-15 | 1.284 | 1.290 | 1.195 | 1.255 | 1.255 | 12,457 |
| 2024-04-12 | 1.385 | 1.385 | 1.300 | 1.300 | 1.300 | 16,570 |
| 2024-04-11 | 1.432 | 1.445 | 1.370 | 1.435 | 1.435 | 3,142 |
| 2024-04-10 | 1.444 | 1.480 | 1.370 | 1.387 | 1.387 | 1,639 |
| 2024-04-09 | 1.600 | 1.600 | 1.452 | 1.495 | 1.495 | 1,840 |
| 2024-04-08 | 1.470 | 1.650 | 1.454 | 1.595 | 1.595 | 32,815 |
| 2024-04-05 | 1.389 | 1.470 | 1.370 | 1.470 | 1.470 | 12,011 |
| 2024-04-04 | 1.398 | 1.500 | 1.250 | 1.465 | 1.465 | 73,603 |
| 2024-04-03 | 1.222 | 1.245 | 1.210 | 1.241 | 1.241 | 11,522 |
| 2024-04-02 | 1.218 | 1.305 | 1.125 | 1.305 | 1.305 | 24,198 |
| 2024-03-28 | 1.267 | 1.280 | 1.180 | 1.198 | 1.198 | 42,240 |
| 2024-03-27 | 1.276 | 1.339 | 1.250 | 1.308 | 1.308 | 10,732 |
| 2024-03-26 | 1.265 | 1.307 | 1.250 | 1.250 | 1.250 | 11,209 |
| 2024-03-25 | 1.330 | 1.350 | 1.252 | 1.255 | 1.255 | 10,431 |
| 2024-03-22 | 1.369 | 1.369 | 1.338 | 1.340 | 1.340 | 266 |
| 2024-03-21 | 1.370 | 1.429 | 1.370 | 1.377 | 1.377 | 576 |
| 2024-03-20 | 1.262 | 1.341 | 1.262 | 1.341 | 1.341 | 19,389 |
| 2024-03-19 | 1.300 | 1.352 | 1.300 | 1.335 | 1.335 | 3,215 |
| 2024-03-18 | 1.370 | 1.398 | 1.330 | 1.365 | 1.365 | 2,346 |
| 2024-03-15 | 1.289 | 1.370 | 1.270 | 1.370 | 1.370 | 3,750 |
| 2024-03-14 | 1.415 | 1.415 | 1.305 | 1.305 | 1.305 | 3,834 |
| 2024-03-13 | 1.430 | 1.450 | 1.380 | 1.380 | 1.380 | 1,137 |
| 2024-03-12 | 1.490 | 1.500 | 1.430 | 1.439 | 1.439 | 5,132 |
| 2024-03-11 | 1.535 | 1.568 | 1.470 | 1.500 | 1.500 | 3,958 |
| 2024-03-08 | 1.530 | 1.579 | 1.485 | 1.485 | 1.485 | 3,021 |
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.