Vuzix Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-07 | 4.117 | 4.117 | 3.932 | 3.932 | 3.932 | 16,188 |
| 2023-03-06 | 4.130 | 4.280 | 4.092 | 4.092 | 4.092 | 14,511 |
| 2023-03-03 | 4.002 | 4.148 | 3.970 | 4.135 | 4.135 | 10,808 |
| 2023-03-02 | 3.729 | 3.988 | 3.729 | 3.988 | 3.988 | 4,733 |
| 2023-02-28 | 4.225 | 4.225 | 4.222 | 4.222 | 4.222 | 3,300 |
| 2023-02-27 | 4.338 | 4.338 | 4.268 | 4.268 | 4.268 | 2,710 |
| 2023-02-24 | 4.147 | 4.147 | 4.128 | 4.134 | 4.134 | 746 |
| 2023-02-23 | 4.530 | 4.560 | 4.400 | 4.489 | 4.489 | 22,721 |
| 2023-02-22 | 4.485 | 4.518 | 4.480 | 4.518 | 4.518 | 4,944 |
| 2023-02-21 | 4.761 | 4.761 | 4.535 | 4.535 | 4.535 | 17,240 |
| 2023-02-17 | 5.152 | 5.152 | 4.728 | 4.765 | 4.765 | 16,281 |
| 2023-02-16 | 5.081 | 5.490 | 5.020 | 5.331 | 5.331 | 24,496 |
| 2023-02-15 | 4.843 | 5.092 | 4.843 | 5.091 | 5.091 | 13,424 |
| 2023-02-14 | 4.620 | 4.978 | 4.620 | 4.978 | 4.978 | 14,501 |
| 2023-02-10 | 4.779 | 4.890 | 4.755 | 4.837 | 4.837 | 14,542 |
| 2023-02-09 | 5.510 | 5.510 | 5.095 | 5.095 | 5.095 | 9,318 |
| 2023-02-08 | 5.690 | 5.782 | 5.390 | 5.419 | 5.419 | 20,120 |
| 2023-02-07 | 5.552 | 5.595 | 5.362 | 5.362 | 5.362 | 13,504 |
| 2023-02-06 | 5.730 | 5.771 | 5.510 | 5.638 | 5.638 | 13,771 |
| 2023-02-03 | 5.700 | 6.002 | 5.698 | 5.965 | 5.965 | 15,011 |
| 2023-02-02 | 5.435 | 5.952 | 5.435 | 5.861 | 5.861 | 25,718 |
| 2023-02-01 | 5.220 | 5.310 | 5.050 | 5.169 | 5.169 | 11,355 |
| 2023-01-31 | 5.000 | 5.248 | 4.950 | 5.248 | 5.248 | 3,273 |
| 2023-01-30 | 5.170 | 5.170 | 4.975 | 5.090 | 5.090 | 10,582 |
| 2023-01-27 | 5.258 | 5.372 | 5.218 | 5.372 | 5.372 | 16,936 |
| 2023-01-26 | 5.288 | 5.319 | 5.190 | 5.210 | 5.210 | 2,236 |
| 2023-01-25 | 5.038 | 5.070 | 4.905 | 4.975 | 4.975 | 14,252 |
| 2023-01-24 | 5.220 | 5.390 | 5.172 | 5.338 | 5.338 | 6,096 |
| 2023-01-23 | 5.195 | 5.560 | 5.195 | 5.452 | 5.452 | 7,976 |
| 2023-01-20 | 4.940 | 4.940 | 4.778 | 4.820 | 4.820 | 3,686 |
| 2023-01-19 | 5.085 | 5.140 | 4.750 | 4.838 | 4.838 | 20,536 |
| 2023-01-18 | 5.728 | 5.728 | 5.375 | 5.375 | 5.375 | 11,799 |
| 2023-01-17 | 5.205 | 5.310 | 5.170 | 5.170 | 5.170 | 12,317 |
| 2023-01-13 | 4.812 | 4.925 | 4.772 | 4.845 | 4.845 | 11,281 |
| 2023-01-12 | 4.640 | 4.735 | 4.572 | 4.735 | 4.735 | 6,867 |
| 2023-01-11 | 4.422 | 4.750 | 4.412 | 4.600 | 4.600 | 31,187 |
| 2023-01-10 | 4.185 | 4.275 | 4.179 | 4.222 | 4.222 | 13,688 |
| 2023-01-09 | 4.160 | 4.275 | 4.160 | 4.230 | 4.230 | 11,447 |
| 2023-01-06 | 3.550 | 3.742 | 3.550 | 3.742 | 3.742 | 10,676 |
| 2023-01-05 | 3.655 | 3.655 | 3.655 | 3.655 | 3.655 | 1,110 |
| 2023-01-04 | 3.812 | 3.835 | 3.802 | 3.835 | 3.835 | 5,766 |
| 2023-01-03 | 3.648 | 3.648 | 3.560 | 3.560 | 3.560 | 1,191 |
| 2022-12-30 | 3.465 | 3.680 | 3.465 | 3.675 | 3.675 | 12,350 |
| 2022-12-29 | 3.472 | 3.545 | 3.472 | 3.500 | 3.500 | 4,204 |
| 2022-12-28 | 3.338 | 3.418 | 3.338 | 3.418 | 3.418 | 600 |
| 2022-12-23 | 3.635 | 3.705 | 3.590 | 3.705 | 3.705 | 17,479 |
| 2022-12-22 | 3.580 | 3.680 | 3.560 | 3.675 | 3.675 | 12,607 |
| 2022-12-21 | 3.835 | 3.835 | 3.832 | 3.832 | 3.832 | 787 |
| 2022-12-20 | 3.890 | 3.890 | 3.783 | 3.828 | 3.828 | 2,477 |
| 2022-12-19 | 3.978 | 3.978 | 3.978 | 3.978 | 3.978 | 20 |
| 2022-12-16 | 4.115 | 4.290 | 4.115 | 4.288 | 4.288 | 8,847 |
| 2022-12-15 | 4.126 | 4.126 | 4.126 | 4.126 | 4.126 | 133 |
| 2022-12-14 | 3.978 | 4.048 | 3.978 | 4.048 | 4.048 | 31 |
| 2022-12-12 | 3.940 | 3.942 | 3.900 | 3.900 | 3.900 | 9,782 |
| 2022-12-09 | 4.030 | 4.060 | 4.005 | 4.005 | 4.005 | 7,955 |
| 2022-12-08 | 4.158 | 4.158 | 4.158 | 4.158 | 4.158 | 900 |
| 2022-12-07 | 4.255 | 4.255 | 4.252 | 4.252 | 4.252 | 900 |
| 2022-12-06 | 4.201 | 4.310 | 4.201 | 4.259 | 4.259 | 16,929 |
| 2022-12-05 | 4.325 | 4.445 | 4.325 | 4.395 | 4.395 | 18,770 |
| 2022-12-02 | 4.490 | 4.568 | 4.490 | 4.550 | 4.550 | 6,996 |
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.