Vuzix Corp. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-15	15.435	15.810	14.080	14.105	14.105	23,075
2021-11-12	13.077	14.075	13.077	13.952	13.952	32,918
2021-11-11	12.665	12.978	12.508	12.768	12.768	3,306
2021-11-10	13.240	13.240	12.252	12.252	12.252	10,782
2021-11-09	12.186	14.244	12.186	13.588	13.588	28,393
2021-11-08	12.500	12.720	12.340	12.348	12.348	2,892
2021-11-05	12.990	13.175	11.980	11.995	11.995	5,657
2021-11-04	12.955	13.720	12.490	12.658	12.658	16,417
2021-11-03	12.970	13.024	12.492	12.678	12.678	5,623
2021-11-02	13.740	13.740	11.652	12.812	12.812	41,183
2021-11-01	11.358	13.120	11.358	12.732	12.732	25,343
2021-10-29	11.355	11.397	10.233	10.812	10.812	17,125
2021-10-28	9.980	10.160	9.933	10.064	10.064	1,130
2021-10-27	10.200	10.200	9.968	9.968	9.968	2,147
2021-10-26	10.584	10.584	10.290	10.300	10.300	732
2021-10-25	10.445	10.595	10.445	10.595	10.595	496
2021-10-22	10.765	10.765	10.190	10.232	10.232	1,457
2021-10-21	10.685	11.043	10.610	11.012	11.012	1,215
2021-10-20	10.315	10.753	10.315	10.473	10.473	3,443
2021-10-19	9.858	10.290	9.832	10.264	10.264	1,518
2021-10-18	9.850	9.850	9.650	9.700	9.700	718
2021-10-15	9.925	9.998	9.920	9.998	9.998	2,484
2021-10-14	10.195	10.195	9.885	9.952	9.952	738

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

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.