Vuzix Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-01 | 4.111 | 4.330 | 4.111 | 4.330 | 4.330 | 210 |
| 2022-11-29 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 501 |
| 2022-11-28 | 4.180 | 4.183 | 4.165 | 4.165 | 4.165 | 867 |
| 2022-11-25 | 4.468 | 4.468 | 4.468 | 4.468 | 4.468 | 144 |
| 2022-11-23 | 4.538 | 4.538 | 4.518 | 4.518 | 4.518 | 1,443 |
| 2022-11-22 | 4.355 | 4.360 | 4.355 | 4.360 | 4.360 | 742 |
| 2022-11-18 | 4.735 | 4.735 | 4.735 | 4.735 | 4.735 | 400 |
| 2022-11-17 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 900 |
| 2022-11-16 | 4.615 | 4.615 | 4.615 | 4.615 | 4.615 | 40 |
| 2022-11-15 | 4.765 | 4.765 | 4.765 | 4.765 | 4.765 | 343 |
| 2022-11-14 | 4.696 | 4.696 | 4.685 | 4.685 | 4.685 | 400 |
| 2022-11-11 | 5.050 | 5.050 | 5.045 | 5.045 | 5.045 | 1,728 |
| 2022-11-10 | 4.520 | 4.520 | 4.438 | 4.438 | 4.438 | 550 |
| 2022-11-09 | 4.332 | 4.385 | 4.315 | 4.315 | 4.315 | 3,495 |
| 2022-11-08 | 4.805 | 4.880 | 4.721 | 4.859 | 4.859 | 4,400 |
| 2022-11-07 | 4.819 | 4.820 | 4.819 | 4.820 | 4.820 | 401 |
| 2022-11-04 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 700 |
| 2022-11-03 | 4.820 | 4.881 | 4.820 | 4.881 | 4.881 | 115 |
| 2022-11-02 | 5.198 | 5.198 | 5.195 | 5.195 | 5.195 | 2,000 |
| 2022-11-01 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 537 |
| 2022-10-28 | 4.865 | 4.865 | 4.865 | 4.865 | 4.865 | 146 |
| 2022-10-26 | 4.975 | 4.975 | 4.975 | 4.975 | 4.975 | 1,118 |
| 2022-10-25 | 4.902 | 4.902 | 4.902 | 4.902 | 4.902 | 358 |
| 2022-10-24 | 4.900 | 4.900 | 4.820 | 4.820 | 4.820 | 330 |
| 2022-10-20 | 5.200 | 5.200 | 5.052 | 5.052 | 5.052 | 450 |
| 2022-10-19 | 4.882 | 4.882 | 4.882 | 4.882 | 4.882 | 3,000 |
| 2022-10-18 | 5.320 | 5.320 | 5.175 | 5.178 | 5.178 | 1,230 |
| 2022-10-17 | 5.085 | 5.115 | 4.998 | 4.998 | 4.998 | 2,029 |
| 2022-10-13 | 4.812 | 5.129 | 4.805 | 5.129 | 5.129 | 983 |
| 2022-10-11 | 4.988 | 5.175 | 4.985 | 5.175 | 5.175 | 4,107 |
| 2022-10-07 | 5.541 | 5.541 | 5.541 | 5.541 | 5.541 | 20 |
| 2022-10-06 | 5.945 | 5.945 | 5.945 | 5.945 | 5.945 | 3,232 |
| 2022-10-05 | 6.075 | 6.075 | 6.075 | 6.075 | 6.075 | 152 |
| 2022-10-04 | 6.331 | 6.331 | 6.100 | 6.100 | 6.100 | 175 |
| 2022-10-03 | 5.845 | 5.845 | 5.675 | 5.808 | 5.808 | 1,201 |
| 2022-09-30 | 6.138 | 6.138 | 6.132 | 6.132 | 6.132 | 209 |
| 2022-09-29 | 5.790 | 5.790 | 5.715 | 5.739 | 5.739 | 358 |
| 2022-09-28 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 199 |
| 2022-09-27 | 5.730 | 5.730 | 5.730 | 5.730 | 5.730 | 221 |
| 2022-09-26 | 5.795 | 5.795 | 5.795 | 5.795 | 5.795 | 180 |
| 2022-09-23 | 6.321 | 6.321 | 6.190 | 6.190 | 6.190 | 31 |
| 2022-09-22 | 7.000 | 7.000 | 6.512 | 6.512 | 6.512 | 1,435 |
| 2022-09-16 | 7.644 | 7.644 | 7.644 | 7.644 | 7.644 | 100 |
| 2022-09-15 | 7.758 | 7.758 | 7.690 | 7.690 | 7.690 | 929 |
| 2022-09-14 | 7.512 | 7.512 | 7.512 | 7.512 | 7.512 | 100 |
| 2022-09-13 | 7.350 | 7.460 | 7.350 | 7.415 | 7.415 | 620 |
| 2022-09-12 | 7.600 | 7.695 | 7.585 | 7.695 | 7.695 | 180 |
| 2022-09-09 | 7.898 | 8.115 | 7.898 | 8.115 | 8.115 | 625 |
| 2022-09-07 | 7.560 | 7.560 | 7.441 | 7.485 | 7.485 | 2,121 |
| 2022-09-06 | 7.572 | 7.572 | 7.572 | 7.572 | 7.572 | 57 |
| 2022-09-02 | 7.585 | 7.585 | 7.585 | 7.585 | 7.585 | 229 |
| 2022-09-01 | 7.235 | 7.265 | 7.105 | 7.265 | 7.265 | 118 |
| 2022-08-31 | 7.650 | 7.880 | 7.415 | 7.415 | 7.415 | 829 |
| 2022-08-30 | 7.792 | 7.792 | 7.470 | 7.470 | 7.470 | 180 |
| 2022-08-26 | 8.198 | 8.198 | 7.572 | 7.670 | 7.670 | 10,191 |
| 2022-08-25 | 7.955 | 7.955 | 7.822 | 7.910 | 7.910 | 520 |
| 2022-08-23 | 7.805 | 7.805 | 7.526 | 7.526 | 7.526 | 2,070 |
| 2022-08-22 | 8.110 | 8.110 | 7.548 | 7.580 | 7.580 | 3,779 |
| 2022-08-19 | 8.752 | 8.752 | 8.345 | 8.395 | 8.395 | 6,537 |
| 2022-08-18 | 9.225 | 9.225 | 8.970 | 9.118 | 9.118 | 1,221 |
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.