Vuzix Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-16 | 6.445 | 6.515 | 6.442 | 6.515 | 6.515 | 5,927 |
| 2022-02-15 | 6.432 | 6.585 | 6.360 | 6.585 | 6.585 | 2,497 |
| 2022-02-14 | 6.252 | 6.278 | 6.185 | 6.198 | 6.198 | 3,731 |
| 2022-02-11 | 6.555 | 6.680 | 6.200 | 6.201 | 6.201 | 3,778 |
| 2022-02-10 | 6.555 | 6.870 | 6.555 | 6.708 | 6.708 | 3,649 |
| 2022-02-09 | 6.525 | 6.608 | 6.482 | 6.561 | 6.561 | 3,547 |
| 2022-02-08 | 6.290 | 6.295 | 6.290 | 6.292 | 6.292 | 1,900 |
| 2022-02-07 | 6.450 | 6.460 | 6.312 | 6.312 | 6.312 | 2,160 |
| 2022-02-04 | 5.938 | 5.938 | 5.938 | 5.938 | 5.938 | 120 |
| 2022-02-03 | 6.262 | 6.262 | 6.061 | 6.061 | 6.061 | 1,529 |
| 2022-02-02 | 6.658 | 6.658 | 6.362 | 6.362 | 6.362 | 6,397 |
| 2022-02-01 | 6.622 | 6.868 | 6.445 | 6.868 | 6.868 | 2,860 |
| 2022-01-31 | 5.992 | 6.515 | 5.992 | 6.515 | 6.515 | 1,180 |
| 2022-01-28 | 5.710 | 5.710 | 5.482 | 5.610 | 5.610 | 620 |
| 2022-01-27 | 6.180 | 6.180 | 5.755 | 5.755 | 5.755 | 4,159 |
| 2022-01-26 | 6.485 | 6.485 | 6.485 | 6.485 | 6.485 | 104 |
| 2022-01-25 | 6.278 | 6.280 | 6.278 | 6.280 | 6.280 | 1,301 |
| 2022-01-24 | 6.255 | 6.255 | 5.681 | 6.092 | 6.092 | 4,046 |
| 2022-01-21 | 6.650 | 6.830 | 6.512 | 6.830 | 6.830 | 3,861 |
| 2022-01-20 | 7.210 | 7.355 | 7.138 | 7.148 | 7.148 | 5,332 |
| 2022-01-19 | 7.184 | 7.184 | 6.940 | 7.085 | 7.085 | 6,204 |
| 2022-01-18 | 7.290 | 7.500 | 7.178 | 7.178 | 7.178 | 2,124 |
| 2022-01-14 | 7.510 | 7.510 | 7.402 | 7.402 | 7.402 | 7,733 |
| 2022-01-13 | 8.075 | 8.075 | 7.776 | 7.800 | 7.800 | 2,450 |
| 2022-01-12 | 8.238 | 8.248 | 8.102 | 8.102 | 8.102 | 2,520 |
| 2022-01-11 | 8.100 | 8.368 | 8.060 | 8.335 | 8.335 | 2,474 |
| 2022-01-10 | 7.820 | 7.820 | 7.588 | 7.730 | 7.730 | 5,604 |
| 2022-01-07 | 8.340 | 8.360 | 7.887 | 8.034 | 8.034 | 4,742 |
| 2022-01-06 | 8.400 | 8.460 | 8.188 | 8.297 | 8.297 | 6,191 |
| 2022-01-05 | 9.460 | 9.460 | 8.902 | 8.902 | 8.902 | 1,462 |
| 2022-01-04 | 9.111 | 9.386 | 8.938 | 9.285 | 9.285 | 4,121 |
| 2021-12-31 | 8.920 | 8.952 | 8.920 | 8.950 | 8.950 | 322 |
| 2021-12-30 | 8.349 | 8.909 | 8.325 | 8.882 | 8.882 | 1,390 |
| 2021-12-29 | 8.381 | 8.452 | 8.143 | 8.282 | 8.282 | 2,488 |
| 2021-12-23 | 9.070 | 9.412 | 9.070 | 9.410 | 9.410 | 7,572 |
| 2021-12-22 | 9.333 | 9.388 | 9.200 | 9.222 | 9.222 | 1,538 |
| 2021-12-21 | 9.163 | 9.248 | 9.163 | 9.212 | 9.212 | 4,128 |
| 2021-12-20 | 8.800 | 8.800 | 8.562 | 8.609 | 8.609 | 1,533 |
| 2021-12-17 | 8.952 | 9.380 | 8.952 | 9.380 | 9.380 | 642 |
| 2021-12-16 | 9.507 | 9.509 | 9.090 | 9.093 | 9.093 | 509 |
| 2021-12-15 | 9.020 | 9.020 | 8.775 | 8.841 | 8.841 | 744 |
| 2021-12-14 | 9.048 | 9.050 | 9.040 | 9.040 | 9.040 | 2,822 |
| 2021-12-13 | 9.523 | 9.523 | 9.172 | 9.250 | 9.250 | 682 |
| 2021-12-10 | 9.831 | 9.855 | 9.548 | 9.548 | 9.548 | 150 |
| 2021-12-09 | 10.165 | 10.165 | 10.026 | 10.036 | 10.036 | 605 |
| 2021-12-08 | 10.310 | 10.518 | 10.205 | 10.500 | 10.500 | 510 |
| 2021-12-07 | 10.230 | 10.430 | 10.118 | 10.430 | 10.430 | 1,346 |
| 2021-12-03 | 10.002 | 10.005 | 9.222 | 9.370 | 9.370 | 6,109 |
| 2021-12-02 | 10.100 | 10.547 | 10.036 | 10.128 | 10.128 | 2,171 |
| 2021-12-01 | 11.066 | 11.066 | 10.634 | 10.634 | 10.634 | 673 |
| 2021-11-30 | 10.862 | 10.862 | 10.418 | 10.565 | 10.565 | 5,870 |
| 2021-11-29 | 11.100 | 11.552 | 11.010 | 11.147 | 11.147 | 3,966 |
| 2021-11-26 | 11.615 | 11.693 | 11.348 | 11.348 | 11.348 | 3,663 |
| 2021-11-24 | 11.705 | 12.259 | 11.470 | 12.200 | 12.200 | 2,834 |
| 2021-11-23 | 12.102 | 12.418 | 11.802 | 11.810 | 11.810 | 1,994 |
| 2021-11-22 | 13.280 | 13.280 | 11.800 | 12.064 | 12.064 | 7,957 |
| 2021-11-19 | 13.610 | 13.634 | 12.872 | 12.872 | 12.872 | 2,252 |
| 2021-11-18 | 14.653 | 14.667 | 13.242 | 13.326 | 13.326 | 12,263 |
| 2021-11-17 | 15.690 | 16.140 | 14.950 | 15.265 | 15.265 | 71,938 |
| 2021-11-16 | 14.570 | 15.530 | 14.120 | 15.206 | 15.206 | 10,730 |
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.