Vuzix Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-28	2.831	2.963	2.739	2.805	2.805	39,191
2025-05-27	2.512	2.939	2.510	2.890	2.890	38,725
2025-05-23	2.280	2.520	2.280	2.468	2.468	12,464
2025-05-22	2.282	2.470	2.275	2.457	2.457	4,226
2025-05-21	2.400	2.528	2.365	2.365	2.365	3,074
2025-05-20	2.590	2.590	2.385	2.460	2.460	4,058
2025-05-19	2.435	2.435	2.375	2.398	2.398	11,022
2025-05-16	2.622	2.655	2.535	2.608	2.608	1,816
2025-05-15	2.575	2.590	2.475	2.555	2.555	3,100
2025-05-14	2.620	2.880	2.545	2.578	2.578	20,027
2025-05-13	2.100	2.628	2.100	2.628	2.628	9,023
2025-05-12	1.982	2.065	1.980	2.065	2.065	4,000
2025-05-09	1.938	1.938	1.858	1.858	1.858	520
2025-05-08	1.758	1.838	1.755	1.838	1.838	338
2025-05-07	1.779	1.779	1.725	1.725	1.725	6,141
2025-05-06	1.800	1.800	1.760	1.785	1.785	3,123
2025-05-02	1.945	1.980	1.908	1.970	1.970	3,405
2025-05-01	2.130	2.170	1.945	1.960	1.960	7,282
2025-04-30	2.010	2.179	1.970	2.128	2.128	32,115
2025-04-29	1.960	2.020	1.930	1.995	1.995	9,513
2025-04-28	1.900	1.955	1.872	1.872	1.872	13,152
2025-04-25	1.840	1.928	1.770	1.870	1.870	38,570
2025-04-24	1.750	1.849	1.750	1.849	1.849	3,553
2025-04-23	1.845	1.855	1.750	1.770	1.770	7,313
2025-04-22	1.640	1.742	1.620	1.700	1.700	2,092
2025-04-17	1.670	1.670	1.610	1.610	1.610	445
2025-04-16	1.690	1.690	1.660	1.690	1.690	1,242
2025-04-15	1.640	1.710	1.640	1.690	1.690	1,467
2025-04-14	1.740	1.800	1.615	1.615	1.615	5,521
2025-04-11	1.720	1.720	1.660	1.669	1.669	10,829
2025-04-10	1.714	1.780	1.612	1.630	1.630	2,678
2025-04-09	1.580	1.740	1.542	1.700	1.700	3,692
2025-04-08	1.830	1.830	1.685	1.695	1.695	2,309
2025-04-07	1.550	1.745	1.498	1.640	1.640	2,786
2025-04-04	1.660	1.710	1.502	1.628	1.628	9,190
2025-04-03	1.832	1.875	1.740	1.740	1.740	10,240
2025-04-02	1.845	2.040	1.830	2.039	2.039	8,214
2025-04-01	2.050	2.050	1.875	1.955	1.955	4,064
2025-03-31	2.190	2.190	2.025	2.025	2.025	3,354
2025-03-28	2.240	2.272	2.240	2.272	2.272	1,054
2025-03-27	2.260	2.310	2.250	2.260	2.260	215
2025-03-26	2.280	2.290	2.250	2.265	2.265	3,578
2025-03-25	2.290	2.290	2.155	2.260	2.260	2,229
2025-03-24	2.370	2.370	2.265	2.278	2.278	1,031
2025-03-21	2.262	2.310	2.260	2.310	2.310	3,262
2025-03-20	2.330	2.332	2.295	2.295	2.295	543
2025-03-19	2.430	2.440	2.330	2.335	2.335	6,372
2025-03-18	2.260	2.370	2.260	2.315	2.315	1,317
2025-03-17	2.370	2.455	2.330	2.395	2.395	11,631
2025-03-14	2.200	2.578	2.200	2.315	2.315	24,065
2025-03-13	2.310	2.310	2.145	2.220	2.220	5,259
2025-03-12	2.480	2.480	2.278	2.285	2.285	4,962
2025-03-11	2.460	2.570	2.392	2.392	2.392	1,159
2025-03-10	2.650	2.680	2.438	2.438	2.438	8,308
2025-03-07	2.600	2.668	2.522	2.628	2.628	9,798
2025-03-06	2.660	2.790	2.585	2.585	2.585	5,346
2025-03-05	2.810	2.810	2.660	2.660	2.660	3,978
2025-03-04	2.600	2.600	2.460	2.535	2.535	2,488
2025-03-03	2.960	2.960	2.680	2.705	2.705	5,777
2025-02-28	2.850	2.979	2.850	2.958	2.958	5,093

← NewerPage 7 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.