Vuzix Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 2.210 | 2.270 | 2.160 | 2.270 | 2.270 | 5,832 |
| 2026-07-29 | 2.250 | 2.250 | 2.142 | 2.210 | 2.210 | 1,724 |
| 2026-07-28 | 2.290 | 2.300 | 2.092 | 2.210 | 2.210 | 6,168 |
| 2026-07-27 | 2.400 | 2.470 | 2.230 | 2.245 | 2.245 | 5,423 |
| 2026-07-24 | 2.316 | 2.380 | 2.260 | 2.310 | 2.310 | 403 |
| 2026-07-23 | 2.400 | 2.430 | 2.310 | 2.320 | 2.320 | 1,357 |
| 2026-07-22 | 2.430 | 2.538 | 2.430 | 2.490 | 2.490 | 3,302 |
| 2026-07-21 | 2.430 | 2.435 | 2.320 | 2.435 | 2.435 | 4,595 |
| 2026-07-20 | 2.334 | 2.450 | 2.318 | 2.320 | 2.320 | 9,818 |
| 2026-07-17 | 2.340 | 2.340 | 2.180 | 2.290 | 2.290 | 8,772 |
| 2026-07-16 | 2.400 | 2.410 | 2.310 | 2.310 | 2.310 | 3,175 |
| 2026-07-15 | 2.360 | 2.460 | 2.330 | 2.380 | 2.380 | 875 |
| 2026-07-14 | 2.320 | 2.425 | 2.296 | 2.420 | 2.420 | 1,673 |
| 2026-07-13 | 2.500 | 2.500 | 2.275 | 2.300 | 2.300 | 2,731 |
| 2026-07-10 | 2.470 | 2.500 | 2.440 | 2.479 | 2.479 | 1,897 |
| 2026-07-09 | 2.428 | 2.480 | 2.428 | 2.429 | 2.429 | 603 |
| 2026-07-08 | 2.480 | 2.550 | 2.370 | 2.400 | 2.400 | 5,526 |
| 2026-07-07 | 2.620 | 2.700 | 2.485 | 2.510 | 2.510 | 14,757 |
| 2026-07-06 | 2.880 | 2.880 | 2.730 | 2.749 | 2.749 | 17,450 |
| 2026-07-03 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 0 |
| 2026-07-02 | 2.600 | 2.950 | 2.600 | 2.780 | 2.780 | 466 |
| 2026-07-01 | 2.846 | 2.900 | 2.800 | 2.840 | 2.840 | 1,490 |
| 2026-06-30 | 2.800 | 2.970 | 2.730 | 2.940 | 2.940 | 13,984 |
| 2026-06-29 | 2.780 | 2.840 | 2.660 | 2.720 | 2.720 | 2,161 |
| 2026-06-26 | 2.710 | 2.790 | 2.670 | 2.790 | 2.790 | 5,318 |
| 2026-06-25 | 2.920 | 2.920 | 2.695 | 2.780 | 2.780 | 2,318 |
| 2026-06-24 | 3.150 | 3.150 | 2.830 | 2.846 | 2.846 | 12,145 |
| 2026-06-23 | 3.050 | 3.150 | 3.010 | 3.139 | 3.139 | 1,349 |
| 2026-06-22 | 3.280 | 3.305 | 3.100 | 3.130 | 3.130 | 5,415 |
| 2026-06-19 | 3.342 | 3.342 | 3.342 | 3.342 | 3.342 | 0 |
| 2026-06-18 | 3.420 | 3.430 | 3.260 | 3.342 | 3.342 | 2,035 |
| 2026-06-17 | 3.370 | 3.498 | 3.350 | 3.360 | 3.360 | 2,653 |
| 2026-06-16 | 3.480 | 3.700 | 3.350 | 3.380 | 3.380 | 10,033 |
| 2026-06-15 | 3.230 | 3.590 | 3.230 | 3.400 | 3.400 | 26,437 |
| 2026-06-12 | 3.170 | 3.261 | 2.966 | 3.250 | 3.250 | 42,589 |
| 2026-06-11 | 3.130 | 3.150 | 3.030 | 3.090 | 3.090 | 3,893 |
| 2026-06-10 | 3.180 | 3.220 | 3.025 | 3.085 | 3.085 | 16,202 |
| 2026-06-09 | 3.500 | 3.560 | 3.080 | 3.195 | 3.195 | 6,203 |
| 2026-06-08 | 3.530 | 3.750 | 3.450 | 3.460 | 3.460 | 4,680 |
| 2026-06-05 | 4.200 | 4.200 | 3.720 | 3.720 | 3.720 | 12,913 |
| 2026-06-04 | 4.030 | 4.290 | 4.010 | 4.220 | 4.220 | 3,897 |
| 2026-06-03 | 4.530 | 4.550 | 4.180 | 4.245 | 4.245 | 8,554 |
| 2026-06-02 | 4.140 | 4.715 | 4.140 | 4.715 | 4.715 | 12,255 |
| 2026-06-01 | 4.510 | 4.720 | 4.041 | 4.321 | 4.321 | 28,593 |
| 2026-05-29 | 4.700 | 4.912 | 4.270 | 4.640 | 4.640 | 32,935 |
| 2026-05-28 | 4.540 | 4.750 | 4.440 | 4.530 | 4.530 | 16,119 |
| 2026-05-27 | 4.680 | 4.900 | 4.640 | 4.670 | 4.670 | 13,538 |
| 2026-05-26 | 5.000 | 5.350 | 4.455 | 4.660 | 4.660 | 67,699 |
| 2026-05-22 | 4.860 | 5.570 | 4.700 | 5.393 | 5.393 | 65,662 |
| 2026-05-21 | 4.500 | 4.810 | 4.270 | 4.740 | 4.740 | 35,961 |
| 2026-05-20 | 4.110 | 4.660 | 4.000 | 4.502 | 4.502 | 32,220 |
| 2026-05-19 | 3.560 | 4.237 | 3.400 | 4.060 | 4.060 | 72,513 |
| 2026-05-18 | 3.000 | 3.801 | 3.000 | 3.500 | 3.500 | 123,286 |
| 2026-05-15 | 2.620 | 3.064 | 2.408 | 3.050 | 3.050 | 62,790 |
| 2026-05-14 | 3.000 | 3.120 | 2.980 | 3.099 | 3.099 | 5,568 |
| 2026-05-13 | 2.920 | 3.020 | 2.817 | 3.000 | 3.000 | 11,641 |
| 2026-05-12 | 3.090 | 3.090 | 2.889 | 2.910 | 2.910 | 15,855 |
| 2026-05-11 | 3.110 | 3.240 | 3.052 | 3.145 | 3.145 | 8,056 |
| 2026-05-08 | 2.900 | 3.145 | 2.870 | 3.129 | 3.129 | 32,087 |
| 2026-05-07 | 2.880 | 2.955 | 2.785 | 2.910 | 2.910 | 18,407 |
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.