Vuzix Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-07 | 1.540 | 1.540 | 1.500 | 1.528 | 1.528 | 3,698 |
| 2024-03-06 | 1.520 | 1.600 | 1.520 | 1.560 | 1.560 | 10,033 |
| 2024-03-05 | 1.580 | 1.600 | 1.515 | 1.520 | 1.520 | 4,554 |
| 2024-03-04 | 1.730 | 1.740 | 1.591 | 1.598 | 1.598 | 3,050 |
| 2024-03-01 | 1.702 | 1.800 | 1.650 | 1.755 | 1.755 | 4,167 |
| 2024-02-29 | 1.695 | 1.740 | 1.690 | 1.712 | 1.712 | 680 |
| 2024-02-28 | 1.677 | 1.749 | 1.650 | 1.705 | 1.705 | 3,856 |
| 2024-02-27 | 1.616 | 1.661 | 1.590 | 1.661 | 1.661 | 2,867 |
| 2024-02-26 | 1.515 | 1.600 | 1.500 | 1.570 | 1.570 | 1,209 |
| 2024-02-22 | 1.625 | 1.625 | 1.580 | 1.580 | 1.580 | 607 |
| 2024-02-21 | 1.552 | 1.599 | 1.550 | 1.570 | 1.570 | 1,721 |
| 2024-02-20 | 1.640 | 1.650 | 1.570 | 1.605 | 1.605 | 1,734 |
| 2024-02-16 | 1.674 | 1.680 | 1.615 | 1.622 | 1.622 | 7,930 |
| 2024-02-15 | 1.780 | 1.790 | 1.670 | 1.720 | 1.720 | 6,009 |
| 2024-02-14 | 1.636 | 1.675 | 1.620 | 1.675 | 1.675 | 3,566 |
| 2024-02-13 | 1.582 | 1.611 | 1.565 | 1.589 | 1.589 | 1,744 |
| 2024-02-12 | 1.601 | 1.710 | 1.601 | 1.698 | 1.698 | 3,595 |
| 2024-02-09 | 1.700 | 1.761 | 1.700 | 1.758 | 1.758 | 144 |
| 2024-02-08 | 1.668 | 1.708 | 1.630 | 1.708 | 1.708 | 4,472 |
| 2024-02-07 | 1.780 | 1.780 | 1.650 | 1.680 | 1.680 | 9,918 |
| 2024-02-06 | 1.640 | 1.751 | 1.640 | 1.750 | 1.750 | 789 |
| 2024-02-05 | 1.648 | 1.670 | 1.628 | 1.660 | 1.660 | 30,397 |
| 2024-02-02 | 1.670 | 1.700 | 1.640 | 1.680 | 1.680 | 5,988 |
| 2024-02-01 | 1.679 | 1.701 | 1.610 | 1.658 | 1.658 | 1,832 |
| 2024-01-31 | 1.659 | 1.728 | 1.620 | 1.722 | 1.722 | 10,962 |
| 2024-01-30 | 1.734 | 1.750 | 1.670 | 1.670 | 1.670 | 598 |
| 2024-01-29 | 1.720 | 1.730 | 1.675 | 1.715 | 1.715 | 1,803 |
| 2024-01-26 | 1.719 | 1.725 | 1.700 | 1.720 | 1.720 | 28 |
| 2024-01-25 | 1.690 | 1.731 | 1.680 | 1.705 | 1.705 | 150 |
| 2024-01-24 | 1.838 | 1.860 | 1.739 | 1.739 | 1.739 | 394 |
| 2024-01-23 | 1.815 | 1.830 | 1.760 | 1.770 | 1.770 | 2,117 |
| 2024-01-22 | 1.705 | 1.788 | 1.690 | 1.725 | 1.725 | 1,816 |
| 2024-01-19 | 1.631 | 1.669 | 1.600 | 1.658 | 1.658 | 11,824 |
| 2024-01-18 | 1.630 | 1.652 | 1.570 | 1.590 | 1.590 | 6,572 |
| 2024-01-17 | 1.710 | 1.710 | 1.600 | 1.608 | 1.608 | 17,721 |
| 2024-01-16 | 1.780 | 1.820 | 1.772 | 1.782 | 1.782 | 3,155 |
| 2024-01-12 | 1.938 | 1.970 | 1.850 | 1.865 | 1.865 | 8,845 |
| 2024-01-11 | 1.980 | 1.990 | 1.940 | 1.950 | 1.950 | 1,257 |
| 2024-01-10 | 2.010 | 2.040 | 1.980 | 1.985 | 1.985 | 5,116 |
| 2024-01-09 | 2.055 | 2.090 | 2.055 | 2.090 | 2.090 | 1,623 |
| 2024-01-08 | 2.058 | 2.058 | 2.058 | 2.058 | 2.058 | 1,547 |
| 2024-01-04 | 2.055 | 2.075 | 2.055 | 2.075 | 2.075 | 177 |
| 2024-01-03 | 2.085 | 2.105 | 2.050 | 2.100 | 2.100 | 1,478 |
| 2024-01-02 | 2.102 | 2.230 | 2.070 | 2.215 | 2.215 | 888 |
| 2023-12-29 | 2.190 | 2.220 | 2.060 | 2.105 | 2.105 | 4,693 |
| 2023-12-28 | 2.349 | 2.349 | 2.230 | 2.230 | 2.230 | 4,231 |
| 2023-12-27 | 2.351 | 2.379 | 2.345 | 2.379 | 2.379 | 2,035 |
| 2023-12-22 | 2.330 | 2.450 | 2.320 | 2.420 | 2.420 | 1,218 |
| 2023-12-21 | 2.330 | 2.330 | 2.260 | 2.290 | 2.290 | 5,255 |
| 2023-12-20 | 2.300 | 2.390 | 2.260 | 2.390 | 2.390 | 762 |
| 2023-12-19 | 2.300 | 2.495 | 2.300 | 2.380 | 2.380 | 1,084 |
| 2023-12-18 | 2.350 | 2.465 | 2.350 | 2.372 | 2.372 | 19,567 |
| 2023-12-15 | 2.240 | 2.320 | 2.148 | 2.315 | 2.315 | 4,727 |
| 2023-12-14 | 2.050 | 2.280 | 2.050 | 2.140 | 2.140 | 12,859 |
| 2023-12-13 | 1.930 | 1.940 | 1.831 | 1.899 | 1.899 | 22,809 |
| 2023-12-12 | 2.040 | 2.040 | 1.955 | 1.970 | 1.970 | 5,132 |
| 2023-12-11 | 2.051 | 2.140 | 1.980 | 1.990 | 1.990 | 24,470 |
| 2023-12-08 | 2.170 | 2.240 | 2.140 | 2.160 | 2.160 | 1,141 |
| 2023-12-07 | 2.070 | 2.170 | 2.060 | 2.160 | 2.160 | 2,607 |
| 2023-12-06 | 2.190 | 2.199 | 2.150 | 2.170 | 2.170 | 827 |
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.