Vuzix Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-27 | 3.252 | 3.280 | 3.050 | 3.085 | 3.085 | 3,993 |
| 2025-02-26 | 2.960 | 3.250 | 2.960 | 3.135 | 3.135 | 17,453 |
| 2025-02-25 | 3.080 | 3.080 | 2.828 | 2.888 | 2.888 | 8,360 |
| 2025-02-24 | 3.400 | 3.400 | 3.100 | 3.195 | 3.195 | 9,424 |
| 2025-02-21 | 3.750 | 3.750 | 3.365 | 3.365 | 3.365 | 11,117 |
| 2025-02-20 | 3.815 | 3.930 | 3.582 | 3.797 | 3.797 | 7,041 |
| 2025-02-19 | 4.242 | 4.300 | 3.945 | 4.021 | 4.021 | 16,795 |
| 2025-02-18 | 4.460 | 4.800 | 4.225 | 4.255 | 4.255 | 58,104 |
| 2025-02-14 | 4.280 | 4.390 | 4.075 | 4.075 | 4.075 | 20,745 |
| 2025-02-13 | 4.180 | 4.240 | 3.820 | 4.240 | 4.240 | 5,436 |
| 2025-02-12 | 3.993 | 4.400 | 3.940 | 4.400 | 4.400 | 6,042 |
| 2025-02-11 | 4.030 | 4.380 | 4.000 | 4.190 | 4.190 | 8,154 |
| 2025-02-10 | 3.990 | 4.195 | 3.920 | 4.080 | 4.080 | 14,671 |
| 2025-02-07 | 4.230 | 4.430 | 3.875 | 3.965 | 3.965 | 19,689 |
| 2025-02-06 | 4.120 | 4.201 | 4.100 | 4.201 | 4.201 | 3,693 |
| 2025-02-05 | 4.380 | 4.430 | 4.080 | 4.385 | 4.385 | 17,475 |
| 2025-02-04 | 4.300 | 4.470 | 4.062 | 4.425 | 4.425 | 9,022 |
| 2025-02-03 | 3.632 | 4.510 | 3.632 | 4.290 | 4.290 | 22,000 |
| 2025-01-31 | 3.749 | 4.288 | 3.650 | 4.058 | 4.058 | 34,676 |
| 2025-01-30 | 3.770 | 3.916 | 3.560 | 3.750 | 3.750 | 36,901 |
| 2025-01-29 | 3.370 | 3.380 | 3.166 | 3.210 | 3.210 | 17,147 |
| 2025-01-28 | 3.256 | 3.368 | 3.125 | 3.220 | 3.220 | 6,399 |
| 2025-01-27 | 3.430 | 3.474 | 3.237 | 3.249 | 3.249 | 39,702 |
| 2025-01-24 | 3.720 | 3.865 | 3.650 | 3.689 | 3.689 | 11,080 |
| 2025-01-23 | 3.890 | 3.900 | 3.619 | 3.620 | 3.620 | 21,165 |
| 2025-01-22 | 3.600 | 3.760 | 3.545 | 3.650 | 3.650 | 24,461 |
| 2025-01-21 | 3.117 | 3.690 | 3.073 | 3.620 | 3.620 | 59,399 |
| 2025-01-17 | 3.020 | 3.220 | 3.020 | 3.150 | 3.150 | 14,528 |
| 2025-01-16 | 3.310 | 3.320 | 2.955 | 3.069 | 3.069 | 15,843 |
| 2025-01-15 | 3.060 | 3.240 | 3.050 | 3.200 | 3.200 | 14,458 |
| 2025-01-14 | 3.185 | 3.360 | 2.921 | 3.008 | 3.008 | 33,400 |
| 2025-01-13 | 3.018 | 3.218 | 2.928 | 3.158 | 3.158 | 33,851 |
| 2025-01-10 | 4.230 | 4.230 | 3.448 | 3.459 | 3.459 | 64,609 |
| 2025-01-08 | 4.410 | 4.410 | 3.660 | 3.968 | 3.968 | 65,763 |
| 2025-01-07 | 5.610 | 5.610 | 4.104 | 4.179 | 4.179 | 42,232 |
| 2025-01-06 | 4.645 | 5.758 | 4.560 | 5.219 | 5.219 | 123,644 |
| 2025-01-03 | 4.215 | 4.290 | 3.980 | 4.255 | 4.255 | 32,680 |
| 2025-01-02 | 4.075 | 4.210 | 3.949 | 4.000 | 4.000 | 36,343 |
| 2024-12-31 | 4.260 | 4.265 | 3.921 | 3.929 | 3.929 | 7,683 |
| 2024-12-30 | 5.141 | 5.155 | 4.489 | 4.518 | 4.518 | 23,938 |
| 2024-12-27 | 5.368 | 5.450 | 5.010 | 5.210 | 5.210 | 42,482 |
| 2024-12-24 | 4.450 | 4.600 | 4.170 | 4.219 | 4.219 | 14,413 |
| 2024-12-23 | 4.515 | 4.515 | 4.145 | 4.420 | 4.420 | 36,473 |
| 2024-12-20 | 3.435 | 4.318 | 3.350 | 4.235 | 4.235 | 26,227 |
| 2024-12-19 | 4.185 | 4.297 | 3.580 | 3.745 | 3.745 | 50,371 |
| 2024-12-18 | 3.952 | 4.720 | 3.849 | 4.291 | 4.291 | 62,269 |
| 2024-12-17 | 3.690 | 3.860 | 3.430 | 3.860 | 3.860 | 60,744 |
| 2024-12-16 | 3.200 | 3.488 | 3.050 | 3.398 | 3.398 | 31,463 |
| 2024-12-13 | 3.350 | 3.600 | 3.196 | 3.285 | 3.285 | 21,500 |
| 2024-12-12 | 3.107 | 3.300 | 3.030 | 3.050 | 3.050 | 41,859 |
| 2024-12-11 | 3.260 | 3.290 | 2.970 | 3.001 | 3.001 | 19,993 |
| 2024-12-10 | 5.400 | 5.400 | 3.570 | 5.400 | 5.400 | 0 |
| 2024-12-09 | 2.624 | 3.000 | 2.610 | 2.807 | 2.807 | 43,028 |
| 2024-12-06 | 2.419 | 2.660 | 2.410 | 2.570 | 2.570 | 21,424 |
| 2024-12-05 | 2.659 | 2.710 | 2.430 | 2.439 | 2.439 | 7,893 |
| 2024-12-04 | 2.560 | 2.600 | 2.350 | 2.560 | 2.560 | 18,383 |
| 2024-12-03 | 2.658 | 2.700 | 2.380 | 2.490 | 2.490 | 81,843 |
| 2024-12-02 | 2.580 | 2.995 | 2.480 | 2.590 | 2.590 | 209,687 |
| 2024-11-29 | 2.180 | 2.485 | 2.160 | 2.300 | 2.300 | 55,307 |
| 2024-11-27 | 2.085 | 2.309 | 1.960 | 2.090 | 2.090 | 36,915 |
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.