Vuzix Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 2.700 | 2.716 | 2.650 | 2.670 | 2.670 | 1,856 |
| 2025-11-11 | 2.760 | 2.760 | 2.560 | 2.620 | 2.620 | 8,565 |
| 2025-11-10 | 2.950 | 3.020 | 2.765 | 2.765 | 2.765 | 18,593 |
| 2025-11-07 | 2.780 | 2.780 | 2.685 | 2.765 | 2.765 | 7,125 |
| 2025-11-06 | 3.064 | 3.064 | 2.838 | 2.940 | 2.940 | 23,749 |
| 2025-11-05 | 2.950 | 3.115 | 2.950 | 3.025 | 3.025 | 20,419 |
| 2025-11-04 | 3.250 | 3.275 | 3.102 | 3.115 | 3.115 | 11,035 |
| 2025-11-03 | 3.330 | 3.380 | 3.300 | 3.365 | 3.365 | 2,553 |
| 2025-10-31 | 3.335 | 3.405 | 3.305 | 3.305 | 3.305 | 2,701 |
| 2025-10-30 | 3.480 | 3.590 | 3.300 | 3.300 | 3.300 | 4,097 |
| 2025-10-29 | 3.600 | 3.615 | 3.512 | 3.532 | 3.532 | 7,885 |
| 2025-10-28 | 3.601 | 3.601 | 3.520 | 3.540 | 3.540 | 3,517 |
| 2025-10-27 | 3.810 | 3.830 | 3.595 | 3.665 | 3.665 | 22,583 |
| 2025-10-24 | 3.610 | 3.775 | 3.610 | 3.748 | 3.748 | 14,225 |
| 2025-10-23 | 3.576 | 3.663 | 3.520 | 3.592 | 3.592 | 8,181 |
| 2025-10-22 | 4.000 | 4.040 | 3.495 | 3.495 | 3.495 | 53,824 |
| 2025-10-21 | 4.130 | 4.200 | 3.850 | 3.920 | 3.920 | 12,285 |
| 2025-10-20 | 3.858 | 4.138 | 3.800 | 4.095 | 4.095 | 37,805 |
| 2025-10-17 | 3.730 | 3.910 | 3.520 | 3.694 | 3.694 | 6,434 |
| 2025-10-16 | 4.190 | 4.190 | 3.800 | 3.940 | 3.940 | 17,328 |
| 2025-10-15 | 3.830 | 3.925 | 3.742 | 3.919 | 3.919 | 5,842 |
| 2025-10-14 | 3.520 | 3.775 | 3.385 | 3.775 | 3.775 | 9,276 |
| 2025-10-13 | 3.670 | 3.676 | 3.565 | 3.565 | 3.565 | 15,469 |
| 2025-10-10 | 3.950 | 3.950 | 3.540 | 3.670 | 3.670 | 17,642 |
| 2025-10-09 | 3.994 | 4.000 | 3.730 | 3.735 | 3.735 | 24,608 |
| 2025-10-08 | 3.860 | 4.005 | 3.670 | 4.005 | 4.005 | 12,178 |
| 2025-10-07 | 3.927 | 4.119 | 3.805 | 3.889 | 3.889 | 8,552 |
| 2025-10-06 | 3.950 | 4.109 | 3.905 | 3.980 | 3.980 | 56,953 |
| 2025-10-03 | 3.810 | 3.960 | 3.735 | 3.845 | 3.845 | 27,463 |
| 2025-10-02 | 3.490 | 3.830 | 3.490 | 3.718 | 3.718 | 17,403 |
| 2025-10-01 | 3.000 | 3.740 | 3.000 | 3.455 | 3.455 | 60,162 |
| 2025-09-30 | 3.060 | 3.170 | 3.050 | 3.090 | 3.090 | 2,504 |
| 2025-09-29 | 3.400 | 3.400 | 3.049 | 3.049 | 3.049 | 6,896 |
| 2025-09-26 | 3.000 | 3.110 | 2.971 | 3.110 | 3.110 | 22,663 |
| 2025-09-25 | 2.912 | 2.965 | 2.805 | 2.815 | 2.815 | 4,723 |
| 2025-09-24 | 3.270 | 3.495 | 3.161 | 3.180 | 3.180 | 28,341 |
| 2025-09-23 | 3.290 | 4.080 | 3.195 | 3.325 | 3.325 | 103,343 |
| 2025-09-22 | 2.740 | 3.266 | 2.630 | 3.266 | 3.266 | 62,742 |
| 2025-09-19 | 2.490 | 2.570 | 2.460 | 2.520 | 2.520 | 6,410 |
| 2025-09-18 | 2.372 | 2.500 | 2.372 | 2.425 | 2.425 | 20,971 |
| 2025-09-17 | 2.340 | 2.469 | 2.280 | 2.391 | 2.391 | 9,153 |
| 2025-09-16 | 2.210 | 2.220 | 2.165 | 2.205 | 2.205 | 2,739 |
| 2025-09-15 | 2.262 | 2.265 | 2.135 | 2.135 | 2.135 | 10,161 |
| 2025-09-12 | 2.330 | 2.340 | 2.200 | 2.225 | 2.225 | 15,368 |
| 2025-09-11 | 2.250 | 2.350 | 2.250 | 2.320 | 2.320 | 36,757 |
| 2025-09-10 | 2.290 | 2.370 | 2.245 | 2.259 | 2.259 | 3,678 |
| 2025-09-09 | 2.348 | 2.381 | 2.300 | 2.308 | 2.308 | 3,489 |
| 2025-09-08 | 2.620 | 2.670 | 2.355 | 2.355 | 2.355 | 22,936 |
| 2025-09-05 | 2.280 | 2.439 | 2.201 | 2.439 | 2.439 | 4,971 |
| 2025-09-04 | 2.132 | 2.219 | 2.132 | 2.170 | 2.170 | 4,291 |
| 2025-09-03 | 2.119 | 2.140 | 2.079 | 2.079 | 2.079 | 1,371 |
| 2025-09-02 | 2.070 | 2.180 | 2.070 | 2.105 | 2.105 | 2,253 |
| 2025-09-01 | 2.111 | 2.111 | 2.111 | 2.111 | 2.111 | 0 |
| 2025-08-29 | 2.160 | 2.160 | 2.110 | 2.111 | 2.111 | 8,914 |
| 2025-08-28 | 2.090 | 2.150 | 2.090 | 2.149 | 2.149 | 387 |
| 2025-08-27 | 2.080 | 2.080 | 2.060 | 2.071 | 2.071 | 22,681 |
| 2025-08-26 | 2.071 | 2.100 | 2.070 | 2.070 | 2.070 | 4,018 |
| 2025-08-25 | 2.091 | 2.100 | 2.051 | 2.065 | 2.065 | 1,160 |
| 2025-08-22 | 1.940 | 2.159 | 1.910 | 2.159 | 2.159 | 11,168 |
| 2025-08-21 | 1.930 | 1.931 | 1.890 | 1.890 | 1.890 | 4,138 |
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.