Vuzix Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-05 | 2.318 | 2.319 | 2.160 | 2.180 | 2.180 | 15,278 |
| 2023-12-04 | 2.205 | 2.220 | 2.135 | 2.143 | 2.143 | 3,300 |
| 2023-12-01 | 2.110 | 2.180 | 2.060 | 2.150 | 2.150 | 992 |
| 2023-11-30 | 2.200 | 2.200 | 2.140 | 2.140 | 2.140 | 1,438 |
| 2023-11-29 | 2.120 | 2.155 | 2.090 | 2.155 | 2.155 | 1,767 |
| 2023-11-28 | 2.080 | 2.140 | 2.050 | 2.070 | 2.070 | 1,397 |
| 2023-11-27 | 2.120 | 2.120 | 2.060 | 2.092 | 2.092 | 9,487 |
| 2023-11-24 | 2.160 | 2.170 | 2.090 | 2.150 | 2.150 | 2,107 |
| 2023-11-22 | 2.240 | 2.330 | 2.190 | 2.210 | 2.210 | 4,438 |
| 2023-11-21 | 2.280 | 2.310 | 2.195 | 2.200 | 2.200 | 5,351 |
| 2023-11-20 | 2.320 | 2.468 | 2.320 | 2.350 | 2.350 | 13,495 |
| 2023-11-17 | 2.409 | 2.430 | 2.339 | 2.339 | 2.339 | 8,354 |
| 2023-11-16 | 2.630 | 2.650 | 2.320 | 2.320 | 2.320 | 11,791 |
| 2023-11-15 | 2.430 | 2.690 | 2.340 | 2.650 | 2.650 | 18,183 |
| 2023-11-14 | 2.090 | 2.410 | 2.080 | 2.270 | 2.270 | 44,637 |
| 2023-11-13 | 2.499 | 2.570 | 1.930 | 1.950 | 1.950 | 38,530 |
| 2023-11-10 | 2.585 | 2.660 | 2.530 | 2.610 | 2.610 | 3,679 |
| 2023-11-09 | 3.260 | 3.260 | 3.188 | 3.188 | 3.188 | 95 |
| 2023-11-08 | 3.385 | 3.390 | 3.305 | 3.305 | 3.305 | 202 |
| 2023-11-07 | 3.340 | 3.430 | 3.340 | 3.390 | 3.390 | 25 |
| 2023-11-06 | 3.540 | 3.550 | 3.380 | 3.380 | 3.380 | 1,405 |
| 2023-11-03 | 3.500 | 3.630 | 3.500 | 3.540 | 3.540 | 645 |
| 2023-11-02 | 3.280 | 3.320 | 3.180 | 3.310 | 3.310 | 294 |
| 2023-11-01 | 3.201 | 3.290 | 3.150 | 3.160 | 3.160 | 1,026 |
| 2023-10-31 | 3.060 | 3.209 | 3.060 | 3.202 | 3.202 | 633 |
| 2023-10-30 | 3.077 | 3.130 | 3.030 | 3.060 | 3.060 | 897 |
| 2023-10-27 | 3.240 | 3.240 | 3.070 | 3.080 | 3.080 | 1,079 |
| 2023-10-26 | 3.140 | 3.150 | 3.080 | 3.090 | 3.090 | 501 |
| 2023-10-25 | 3.200 | 3.200 | 3.150 | 3.170 | 3.170 | 4,959 |
| 2023-10-24 | 3.190 | 3.220 | 3.190 | 3.220 | 3.220 | 7,367 |
| 2023-10-23 | 3.111 | 3.215 | 3.100 | 3.130 | 3.130 | 668 |
| 2023-10-20 | 3.141 | 3.150 | 3.141 | 3.150 | 3.150 | 1,225 |
| 2023-10-19 | 3.182 | 3.270 | 3.180 | 3.270 | 3.270 | 890 |
| 2023-10-18 | 3.400 | 3.419 | 3.257 | 3.270 | 3.270 | 8,438 |
| 2023-10-17 | 3.230 | 3.370 | 3.230 | 3.370 | 3.370 | 8,300 |
| 2023-10-16 | 3.200 | 3.270 | 3.160 | 3.261 | 3.261 | 7,209 |
| 2023-10-13 | 3.280 | 3.280 | 3.155 | 3.170 | 3.170 | 14,547 |
| 2023-10-12 | 3.390 | 3.390 | 3.300 | 3.300 | 3.300 | 249 |
| 2023-10-11 | 3.530 | 3.530 | 3.385 | 3.400 | 3.400 | 1,723 |
| 2023-10-10 | 3.415 | 3.490 | 3.410 | 3.488 | 3.488 | 491 |
| 2023-10-09 | 3.460 | 3.510 | 3.360 | 3.390 | 3.390 | 1,254 |
| 2023-10-06 | 3.460 | 3.525 | 3.441 | 3.525 | 3.525 | 78 |
| 2023-10-05 | 3.445 | 3.445 | 3.445 | 3.445 | 3.445 | 400 |
| 2023-10-04 | 3.508 | 3.508 | 3.508 | 3.508 | 3.508 | 149 |
| 2023-10-03 | 3.599 | 3.599 | 3.599 | 3.599 | 3.599 | 100 |
| 2023-10-02 | 3.690 | 3.690 | 3.650 | 3.690 | 3.690 | 56 |
| 2023-09-29 | 3.588 | 3.588 | 3.588 | 3.588 | 3.588 | 100 |
| 2023-09-28 | 3.538 | 3.538 | 3.538 | 3.538 | 3.538 | 25 |
| 2023-09-27 | 3.535 | 3.559 | 3.515 | 3.515 | 3.515 | 485 |
| 2023-09-26 | 3.410 | 3.549 | 3.410 | 3.472 | 3.472 | 1,875 |
| 2023-09-25 | 3.395 | 3.395 | 3.390 | 3.390 | 3.390 | 11 |
| 2023-09-22 | 3.371 | 3.422 | 3.371 | 3.421 | 3.421 | 248 |
| 2023-09-21 | 3.348 | 3.348 | 3.341 | 3.341 | 3.341 | 443 |
| 2023-09-20 | 3.470 | 3.485 | 3.470 | 3.485 | 3.485 | 20 |
| 2023-09-19 | 3.541 | 3.541 | 3.500 | 3.500 | 3.500 | 300 |
| 2023-09-18 | 3.625 | 3.660 | 3.625 | 3.640 | 3.640 | 1,200 |
| 2023-09-15 | 3.672 | 3.672 | 3.672 | 3.672 | 3.672 | 245 |
| 2023-09-14 | 3.719 | 3.719 | 3.719 | 3.719 | 3.719 | 600 |
| 2023-09-13 | 3.600 | 3.631 | 3.600 | 3.631 | 3.631 | 200 |
| 2023-09-12 | 3.681 | 3.685 | 3.668 | 3.678 | 3.678 | 7,636 |
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.