Vuzix Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-11 | 3.685 | 3.758 | 3.685 | 3.758 | 3.758 | 2,743 |
| 2023-09-08 | 3.690 | 3.690 | 3.668 | 3.669 | 3.669 | 3,167 |
| 2023-09-07 | 3.819 | 3.820 | 3.705 | 3.768 | 3.768 | 13,289 |
| 2023-09-06 | 3.852 | 3.852 | 3.818 | 3.818 | 3.818 | 5,377 |
| 2023-09-05 | 3.991 | 3.991 | 3.931 | 3.931 | 3.931 | 628 |
| 2023-09-01 | 4.125 | 4.125 | 4.038 | 4.038 | 4.038 | 2,477 |
| 2023-08-31 | 4.120 | 4.120 | 4.069 | 4.069 | 4.069 | 1,258 |
| 2023-08-30 | 4.115 | 4.152 | 4.115 | 4.152 | 4.152 | 779 |
| 2023-08-29 | 4.036 | 4.168 | 4.031 | 4.168 | 4.168 | 2,904 |
| 2023-08-25 | 4.118 | 4.118 | 4.000 | 4.006 | 4.006 | 1,960 |
| 2023-08-24 | 4.150 | 4.150 | 4.135 | 4.135 | 4.135 | 200 |
| 2023-08-23 | 4.135 | 4.265 | 4.135 | 4.265 | 4.265 | 866 |
| 2023-08-22 | 4.139 | 4.139 | 4.139 | 4.139 | 4.139 | 150 |
| 2023-08-21 | 4.249 | 4.249 | 4.245 | 4.245 | 4.245 | 150 |
| 2023-08-18 | 4.012 | 4.202 | 4.011 | 4.200 | 4.200 | 1,192 |
| 2023-08-17 | 4.102 | 4.130 | 4.025 | 4.091 | 4.091 | 7,400 |
| 2023-08-16 | 4.222 | 4.240 | 4.195 | 4.195 | 4.195 | 1,105 |
| 2023-08-15 | 4.455 | 4.455 | 4.301 | 4.301 | 4.301 | 3,422 |
| 2023-08-11 | 4.415 | 4.415 | 4.415 | 4.415 | 4.415 | 286 |
| 2023-08-10 | 4.522 | 4.522 | 4.339 | 4.349 | 4.349 | 1,641 |
| 2023-08-09 | 5.135 | 5.294 | 4.569 | 4.600 | 4.600 | 3,592 |
| 2023-08-08 | 4.611 | 4.662 | 4.581 | 4.661 | 4.661 | 644 |
| 2023-08-07 | 4.830 | 4.830 | 4.680 | 4.770 | 4.770 | 2,200 |
| 2023-08-04 | 5.029 | 5.029 | 4.901 | 4.918 | 4.918 | 9,790 |
| 2023-08-03 | 4.871 | 4.999 | 4.871 | 4.999 | 4.999 | 5,800 |
| 2023-08-02 | 4.891 | 4.941 | 4.865 | 4.941 | 4.941 | 6,437 |
| 2023-08-01 | 5.090 | 5.190 | 5.090 | 5.190 | 5.190 | 2,021 |
| 2023-07-31 | 5.222 | 5.222 | 5.159 | 5.195 | 5.195 | 2,806 |
| 2023-07-28 | 5.139 | 5.139 | 5.110 | 5.110 | 5.110 | 4,552 |
| 2023-07-27 | 5.262 | 5.262 | 5.098 | 5.098 | 5.098 | 1,290 |
| 2023-07-26 | 5.270 | 5.270 | 5.165 | 5.165 | 5.165 | 13,865 |
| 2023-07-25 | 5.220 | 5.220 | 5.100 | 5.218 | 5.218 | 6,462 |
| 2023-07-24 | 5.288 | 5.288 | 5.088 | 5.228 | 5.228 | 29,075 |
| 2023-07-21 | 5.280 | 5.430 | 5.160 | 5.160 | 5.160 | 20,475 |
| 2023-07-20 | 5.360 | 5.365 | 5.145 | 5.151 | 5.151 | 7,461 |
| 2023-07-19 | 5.905 | 5.999 | 5.531 | 5.531 | 5.531 | 7,457 |
| 2023-07-18 | 5.928 | 5.992 | 5.920 | 5.920 | 5.920 | 23,615 |
| 2023-07-17 | 5.420 | 5.835 | 5.420 | 5.835 | 5.835 | 3,407 |
| 2023-07-14 | 5.680 | 5.731 | 5.440 | 5.460 | 5.460 | 6,211 |
| 2023-07-13 | 5.778 | 5.938 | 5.765 | 5.893 | 5.893 | 12,371 |
| 2023-07-12 | 5.390 | 5.800 | 5.390 | 5.764 | 5.764 | 16,014 |
| 2023-07-11 | 5.162 | 5.188 | 5.120 | 5.169 | 5.169 | 4,150 |
| 2023-07-10 | 4.779 | 4.970 | 4.769 | 4.970 | 4.970 | 19,232 |
| 2023-07-07 | 4.811 | 4.862 | 4.811 | 4.850 | 4.850 | 3,669 |
| 2023-07-06 | 4.935 | 4.935 | 4.655 | 4.680 | 4.680 | 7,579 |
| 2023-07-05 | 5.062 | 5.095 | 5.052 | 5.062 | 5.062 | 1,018 |
| 2023-07-03 | 5.145 | 5.192 | 5.100 | 5.192 | 5.192 | 15,071 |
| 2023-06-30 | 5.278 | 5.292 | 5.185 | 5.229 | 5.229 | 3,198 |
| 2023-06-29 | 5.149 | 5.220 | 5.149 | 5.175 | 5.175 | 561 |
| 2023-06-28 | 5.069 | 5.125 | 5.058 | 5.121 | 5.121 | 6,810 |
| 2023-06-27 | 5.018 | 5.045 | 4.990 | 5.045 | 5.045 | 9,604 |
| 2023-06-26 | 4.958 | 5.040 | 4.912 | 5.040 | 5.040 | 8,797 |
| 2023-06-23 | 4.950 | 5.118 | 4.950 | 5.040 | 5.040 | 9,540 |
| 2023-06-22 | 5.175 | 5.192 | 5.055 | 5.119 | 5.119 | 16,990 |
| 2023-06-21 | 5.208 | 5.398 | 5.105 | 5.398 | 5.398 | 61,688 |
| 2023-06-20 | 5.178 | 5.300 | 5.088 | 5.090 | 5.090 | 9,111 |
| 2023-06-16 | 5.091 | 5.160 | 4.870 | 4.985 | 4.985 | 20,164 |
| 2023-06-15 | 5.173 | 5.240 | 5.022 | 5.240 | 5.240 | 4,673 |
| 2023-06-14 | 5.409 | 5.430 | 5.165 | 5.165 | 5.165 | 7,360 |
| 2023-06-13 | 5.075 | 5.432 | 5.075 | 5.359 | 5.359 | 13,400 |
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.