Vuzix Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 5.290 | 5.952 | 5.290 | 5.785 | 5.785 | 91,031 |
| 2022-05-16 | 4.850 | 5.100 | 4.785 | 4.950 | 4.950 | 184,511 |
| 2022-05-13 | 4.760 | 4.982 | 4.640 | 4.800 | 4.800 | 82,360 |
| 2022-05-12 | 4.098 | 4.530 | 4.090 | 4.340 | 4.340 | 83,224 |
| 2022-05-11 | 4.098 | 4.420 | 3.998 | 4.055 | 4.055 | 20,919 |
| 2022-05-10 | 4.552 | 4.582 | 4.418 | 4.501 | 4.501 | 12,025 |
| 2022-05-09 | 4.882 | 4.882 | 4.535 | 4.550 | 4.550 | 2,628 |
| 2022-05-06 | 4.995 | 4.995 | 4.850 | 4.992 | 4.992 | 1,496 |
| 2022-05-05 | 5.238 | 5.238 | 5.238 | 5.238 | 5.238 | 240 |
| 2022-05-04 | 5.428 | 5.440 | 5.425 | 5.425 | 5.425 | 5,650 |
| 2022-05-03 | 5.558 | 5.610 | 5.558 | 5.598 | 5.598 | 6,003 |
| 2022-04-29 | 5.510 | 5.612 | 5.318 | 5.319 | 5.319 | 16,276 |
| 2022-04-28 | 5.438 | 5.438 | 5.083 | 5.083 | 5.083 | 7,072 |
| 2022-04-27 | 5.408 | 5.430 | 5.178 | 5.392 | 5.392 | 22,692 |
| 2022-04-26 | 5.700 | 5.700 | 5.372 | 5.452 | 5.452 | 21,125 |
| 2022-04-25 | 5.275 | 5.895 | 5.275 | 5.812 | 5.812 | 41,148 |
| 2022-04-22 | 5.285 | 5.285 | 5.165 | 5.165 | 5.165 | 1,512 |
| 2022-04-21 | 5.345 | 5.345 | 5.342 | 5.342 | 5.342 | 3,088 |
| 2022-04-20 | 5.375 | 5.442 | 5.375 | 5.442 | 5.442 | 250 |
| 2022-04-19 | 5.380 | 5.595 | 5.380 | 5.455 | 5.455 | 1,401 |
| 2022-04-14 | 5.515 | 5.515 | 5.482 | 5.482 | 5.482 | 595 |
| 2022-04-13 | 5.620 | 5.749 | 5.620 | 5.749 | 5.749 | 160 |
| 2022-04-12 | 5.639 | 5.772 | 5.555 | 5.555 | 5.555 | 862 |
| 2022-04-11 | 5.688 | 5.775 | 5.645 | 5.775 | 5.775 | 985 |
| 2022-04-08 | 5.975 | 5.975 | 5.975 | 5.975 | 5.975 | 1,080 |
| 2022-04-07 | 6.018 | 6.018 | 5.985 | 5.992 | 5.992 | 258 |
| 2022-04-06 | 6.770 | 6.770 | 6.200 | 6.200 | 6.200 | 2,847 |
| 2022-04-05 | 6.965 | 6.993 | 6.965 | 6.993 | 6.993 | 772 |
| 2022-04-04 | 6.772 | 7.395 | 6.770 | 7.385 | 7.385 | 3,379 |
| 2022-04-01 | 6.608 | 6.825 | 6.608 | 6.732 | 6.732 | 982 |
| 2022-03-31 | 6.640 | 6.715 | 6.562 | 6.562 | 6.562 | 1,280 |
| 2022-03-30 | 6.802 | 7.065 | 6.800 | 7.065 | 7.065 | 2,648 |
| 2022-03-29 | 6.710 | 7.010 | 6.710 | 7.010 | 7.010 | 1,045 |
| 2022-03-28 | 6.442 | 6.442 | 6.442 | 6.442 | 6.442 | 903 |
| 2022-03-25 | 6.448 | 6.449 | 6.448 | 6.449 | 6.449 | 118 |
| 2022-03-24 | 6.605 | 6.641 | 6.605 | 6.610 | 6.610 | 979 |
| 2022-03-23 | 6.562 | 6.805 | 6.562 | 6.625 | 6.625 | 250 |
| 2022-03-22 | 6.702 | 6.948 | 6.648 | 6.920 | 6.920 | 4,102 |
| 2022-03-21 | 6.920 | 6.920 | 6.592 | 6.592 | 6.592 | 1,863 |
| 2022-03-18 | 6.777 | 6.972 | 6.777 | 6.972 | 6.972 | 404 |
| 2022-03-17 | 6.286 | 6.669 | 6.286 | 6.585 | 6.585 | 7,203 |
| 2022-03-16 | 6.169 | 6.292 | 6.168 | 6.292 | 6.292 | 313 |
| 2022-03-15 | 5.740 | 5.742 | 5.740 | 5.742 | 5.742 | 409 |
| 2022-03-14 | 5.665 | 5.665 | 5.585 | 5.585 | 5.585 | 5,012 |
| 2022-03-11 | 6.055 | 6.085 | 6.055 | 6.085 | 6.085 | 625 |
| 2022-03-10 | 6.293 | 6.522 | 6.293 | 6.522 | 6.522 | 250 |
| 2022-03-09 | 6.460 | 6.549 | 6.460 | 6.549 | 6.549 | 2,171 |
| 2022-03-08 | 5.512 | 6.475 | 5.512 | 6.475 | 6.475 | 1,741 |
| 2022-03-07 | 5.870 | 5.915 | 5.820 | 5.845 | 5.845 | 990 |
| 2022-03-04 | 6.039 | 6.095 | 5.865 | 5.900 | 5.900 | 703 |
| 2022-03-03 | 5.848 | 5.940 | 5.848 | 5.940 | 5.940 | 633 |
| 2022-03-02 | 5.072 | 5.500 | 5.072 | 5.500 | 5.500 | 2,270 |
| 2022-03-01 | 5.578 | 5.580 | 5.432 | 5.432 | 5.432 | 5,384 |
| 2022-02-28 | 5.775 | 5.780 | 5.568 | 5.568 | 5.568 | 715 |
| 2022-02-25 | 5.200 | 5.470 | 5.200 | 5.470 | 5.470 | 491 |
| 2022-02-24 | 4.570 | 5.048 | 4.570 | 5.048 | 5.048 | 4,676 |
| 2022-02-23 | 5.178 | 5.178 | 5.070 | 5.089 | 5.089 | 1,346 |
| 2022-02-22 | 5.400 | 5.400 | 5.250 | 5.250 | 5.250 | 1,975 |
| 2022-02-18 | 5.888 | 5.888 | 5.655 | 5.655 | 5.655 | 2,233 |
| 2022-02-17 | 6.380 | 6.390 | 6.035 | 6.035 | 6.035 | 3,342 |
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.