Vuzix Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-12 | 4.925 | 4.985 | 4.888 | 4.955 | 4.955 | 2,807 |
| 2023-06-09 | 5.015 | 5.130 | 4.885 | 4.900 | 4.900 | 2,361 |
| 2023-06-08 | 4.879 | 5.059 | 4.879 | 4.950 | 4.950 | 1,804 |
| 2023-06-07 | 5.120 | 5.398 | 4.930 | 4.930 | 4.930 | 16,844 |
| 2023-06-06 | 4.942 | 5.132 | 4.775 | 4.998 | 4.998 | 32,086 |
| 2023-06-05 | 5.212 | 5.381 | 5.185 | 5.345 | 5.345 | 6,013 |
| 2023-06-02 | 4.929 | 4.998 | 4.775 | 4.952 | 4.952 | 6,029 |
| 2023-06-01 | 5.285 | 5.285 | 4.965 | 4.965 | 4.965 | 1,223 |
| 2023-05-31 | 5.430 | 5.430 | 4.852 | 5.091 | 5.091 | 4,639 |
| 2023-05-30 | 4.565 | 5.100 | 4.565 | 5.051 | 5.051 | 15,297 |
| 2023-05-26 | 4.321 | 4.512 | 4.321 | 4.450 | 4.450 | 636 |
| 2023-05-25 | 4.280 | 4.345 | 4.250 | 4.345 | 4.345 | 1,000 |
| 2023-05-23 | 4.270 | 4.379 | 4.252 | 4.298 | 4.298 | 2,814 |
| 2023-05-22 | 4.198 | 4.249 | 4.179 | 4.249 | 4.249 | 652 |
| 2023-05-19 | 4.138 | 4.181 | 4.128 | 4.130 | 4.130 | 1,916 |
| 2023-05-18 | 4.220 | 4.220 | 4.132 | 4.132 | 4.132 | 2,027 |
| 2023-05-17 | 3.960 | 4.185 | 3.960 | 4.185 | 4.185 | 5,781 |
| 2023-05-15 | 3.772 | 3.839 | 3.768 | 3.839 | 3.839 | 1,100 |
| 2023-05-12 | 4.021 | 4.021 | 3.791 | 3.792 | 3.792 | 1,304 |
| 2023-05-11 | 4.090 | 4.152 | 3.882 | 3.958 | 3.958 | 19,993 |
| 2023-05-10 | 4.595 | 4.748 | 4.528 | 4.528 | 4.528 | 3,169 |
| 2023-05-09 | 4.162 | 4.448 | 4.162 | 4.448 | 4.448 | 11,842 |
| 2023-05-05 | 3.855 | 3.970 | 3.855 | 3.970 | 3.970 | 345 |
| 2023-05-04 | 3.725 | 3.878 | 3.725 | 3.827 | 3.827 | 18,386 |
| 2023-05-03 | 3.650 | 3.669 | 3.650 | 3.664 | 3.664 | 770 |
| 2023-05-02 | 3.780 | 3.792 | 3.720 | 3.750 | 3.750 | 5,219 |
| 2023-04-28 | 4.230 | 4.230 | 3.997 | 4.012 | 4.012 | 4,031 |
| 2023-04-27 | 3.850 | 4.100 | 3.850 | 4.068 | 4.068 | 1,287 |
| 2023-04-26 | 3.760 | 3.820 | 3.730 | 3.740 | 3.740 | 4,246 |
| 2023-04-25 | 3.650 | 3.650 | 3.622 | 3.628 | 3.628 | 8,832 |
| 2023-04-24 | 3.792 | 3.792 | 3.792 | 3.792 | 3.792 | 50 |
| 2023-04-20 | 3.968 | 3.988 | 3.968 | 3.988 | 3.988 | 3,067 |
| 2023-04-19 | 4.004 | 4.070 | 4.004 | 4.020 | 4.020 | 2,714 |
| 2023-04-18 | 4.200 | 4.200 | 4.050 | 4.050 | 4.050 | 314 |
| 2023-04-17 | 4.171 | 4.171 | 4.168 | 4.168 | 4.168 | 12 |
| 2023-04-14 | 4.242 | 4.270 | 4.242 | 4.270 | 4.270 | 1,203 |
| 2023-04-13 | 4.140 | 4.231 | 4.140 | 4.231 | 4.231 | 4,797 |
| 2023-04-12 | 4.275 | 4.275 | 4.123 | 4.123 | 4.123 | 776 |
| 2023-04-11 | 4.160 | 4.310 | 4.160 | 4.210 | 4.210 | 5,799 |
| 2023-04-06 | 3.795 | 3.880 | 3.789 | 3.880 | 3.880 | 1,604 |
| 2023-04-05 | 3.880 | 3.882 | 3.858 | 3.860 | 3.860 | 1,730 |
| 2023-04-04 | 4.020 | 4.020 | 4.016 | 4.016 | 4.016 | 3,315 |
| 2023-04-03 | 4.062 | 4.065 | 4.029 | 4.065 | 4.065 | 1,062 |
| 2023-03-31 | 4.018 | 4.072 | 4.018 | 4.072 | 4.072 | 3,054 |
| 2023-03-29 | 3.959 | 3.959 | 3.872 | 3.872 | 3.872 | 6,292 |
| 2023-03-28 | 3.807 | 3.820 | 3.807 | 3.820 | 3.820 | 1,025 |
| 2023-03-27 | 4.075 | 4.075 | 4.075 | 4.075 | 4.075 | 279 |
| 2023-03-24 | 3.880 | 4.072 | 3.880 | 4.072 | 4.072 | 6,030 |
| 2023-03-23 | 3.835 | 4.045 | 3.835 | 3.980 | 3.980 | 26,697 |
| 2023-03-22 | 3.860 | 3.955 | 3.860 | 3.860 | 3.860 | 12,322 |
| 2023-03-21 | 3.910 | 3.945 | 3.905 | 3.945 | 3.945 | 8,394 |
| 2023-03-20 | 3.860 | 3.860 | 3.722 | 3.722 | 3.722 | 6,264 |
| 2023-03-17 | 3.992 | 3.992 | 3.890 | 3.890 | 3.890 | 3,300 |
| 2023-03-16 | 3.805 | 4.052 | 3.761 | 4.052 | 4.052 | 7,772 |
| 2023-03-15 | 3.791 | 3.791 | 3.653 | 3.653 | 3.653 | 415 |
| 2023-03-14 | 3.840 | 3.922 | 3.840 | 3.922 | 3.922 | 4,243 |
| 2023-03-13 | 3.599 | 3.840 | 3.599 | 3.840 | 3.840 | 721 |
| 2023-03-10 | 3.655 | 3.659 | 3.655 | 3.659 | 3.659 | 4,900 |
| 2023-03-09 | 3.900 | 3.970 | 3.853 | 3.853 | 3.853 | 9,892 |
| 2023-03-08 | 3.880 | 3.908 | 3.880 | 3.908 | 3.908 | 300 |
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.