Vuzix Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-20	1.930	1.930	1.840	1.905	1.905	12,190
2025-08-19	1.990	1.995	1.899	1.910	1.910	3,783
2025-08-18	2.000	2.060	1.980	2.035	2.035	4,357
2025-08-15	2.170	2.291	2.015	2.015	2.015	11,516
2025-08-14	2.300	2.300	2.158	2.190	2.190	17,080
2025-08-13	2.180	2.305	2.180	2.270	2.270	2,862
2025-08-12	2.030	2.225	2.020	2.225	2.225	19,260
2025-08-11	2.040	2.045	1.989	1.989	1.989	3,253
2025-08-08	2.120	2.176	2.031	2.061	2.061	7,769
2025-08-07	2.232	2.232	2.085	2.085	2.085	17,948
2025-08-06	2.050	2.255	2.050	2.255	2.255	45,553
2025-08-05	2.070	2.070	2.000	2.000	2.000	3,049
2025-08-04	1.970	2.011	1.960	1.965	1.965	1,280
2025-08-01	1.930	1.951	1.895	1.945	1.945	6,136
2025-07-31	2.062	2.080	2.020	2.030	2.030	6,724
2025-07-30	2.100	2.141	2.079	2.089	2.089	4,680
2025-07-29	2.130	2.210	2.075	2.090	2.090	3,046
2025-07-28	2.295	2.320	2.235	2.235	2.235	2,008
2025-07-25	2.295	2.339	2.230	2.262	2.262	6,218
2025-07-24	2.398	2.410	2.365	2.365	2.365	5,574
2025-07-23	2.375	2.420	2.355	2.355	2.355	4,442
2025-07-22	2.331	2.400	2.331	2.389	2.389	5,706
2025-07-21	2.650	2.730	2.432	2.432	2.432	19,879
2025-07-18	2.500	2.510	2.470	2.490	2.490	1,044
2025-07-17	2.430	2.558	2.410	2.525	2.525	21,226
2025-07-16	2.400	2.400	2.281	2.359	2.359	4,448
2025-07-15	2.450	2.522	2.430	2.430	2.430	3,023
2025-07-14	2.400	2.520	2.380	2.445	2.445	10,133
2025-07-11	2.490	2.490	2.441	2.450	2.450	4,433
2025-07-10	2.610	2.610	2.475	2.478	2.478	6,502
2025-07-09	2.560	2.610	2.455	2.552	2.552	10,213
2025-07-08	2.610	2.650	2.590	2.615	2.615	1,017
2025-07-07	2.701	2.768	2.598	2.598	2.598	4,945
2025-07-04	2.761	2.761	2.761	2.761	2.761	0
2025-07-03	2.875	2.880	2.761	2.761	2.761	2,135
2025-07-02	2.730	2.910	2.725	2.875	2.875	3,667
2025-07-01	2.820	2.825	2.688	2.775	2.775	3,584
2025-06-30	2.940	3.145	2.910	2.960	2.960	36,645
2025-06-27	2.865	2.880	2.815	2.860	2.860	6,131
2025-06-26	2.780	2.855	2.715	2.855	2.855	13,082
2025-06-25	2.848	2.899	2.795	2.840	2.840	2,624
2025-06-24	2.870	2.985	2.870	2.905	2.905	9,094
2025-06-23	2.782	2.865	2.691	2.765	2.765	17,502
2025-06-20	2.985	3.050	2.855	2.899	2.899	7,617
2025-06-19	3.025	3.025	3.025	3.025	3.025	0
2025-06-18	2.990	3.060	2.990	3.025	3.025	630
2025-06-17	3.070	3.140	3.012	3.035	3.035	6,306
2025-06-16	3.011	3.285	3.011	3.209	3.209	9,636
2025-06-13	2.950	2.990	2.915	2.970	2.970	4,083
2025-06-12	3.120	3.130	3.075	3.075	3.075	3,545
2025-06-11	3.290	3.290	3.125	3.130	3.130	4,748
2025-06-10	3.325	3.380	3.165	3.165	3.165	25,836
2025-06-09	3.070	3.375	3.060	3.295	3.295	40,191
2025-06-06	2.915	3.000	2.870	2.960	2.960	15,345
2025-06-05	3.095	3.110	2.905	2.905	2.905	15,903
2025-06-04	3.151	3.190	3.025	3.110	3.110	18,473
2025-06-03	3.030	3.280	3.025	3.093	3.093	52,073
2025-06-02	2.950	2.970	2.780	2.795	2.795	13,696
2025-05-30	3.150	3.289	2.911	2.955	2.955	76,235
2025-05-29	2.850	3.198	2.810	3.055	3.055	86,932

← NewerPage 6 of 21 · 1,215 trading daysOlder →

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.