Vuzix Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 2.300 | 2.600 | 1.829 | 2.000 | 2.000 | 110,981 |
| 2024-11-25 | 1.825 | 2.250 | 1.760 | 2.161 | 2.161 | 164,773 |
| 2024-11-22 | 1.402 | 1.669 | 1.330 | 1.650 | 1.650 | 90,301 |
| 2024-11-21 | 1.129 | 1.270 | 1.100 | 1.259 | 1.259 | 42,095 |
| 2024-11-20 | 1.060 | 1.065 | 1.031 | 1.065 | 1.065 | 19,651 |
| 2024-11-19 | 1.080 | 1.090 | 0.990 | 1.045 | 1.045 | 33,378 |
| 2024-11-18 | 0.968 | 1.170 | 0.950 | 1.102 | 1.102 | 48,926 |
| 2024-11-15 | 0.950 | 0.980 | 0.882 | 0.925 | 0.925 | 15,131 |
| 2024-11-14 | 1.065 | 1.120 | 1.065 | 1.110 | 1.110 | 11,293 |
| 2024-11-13 | 1.070 | 1.095 | 1.055 | 1.090 | 1.090 | 5,095 |
| 2024-11-12 | 1.080 | 1.080 | 1.025 | 1.025 | 1.025 | 880 |
| 2024-11-11 | 1.140 | 1.145 | 1.082 | 1.082 | 1.082 | 4,983 |
| 2024-11-08 | 1.144 | 1.144 | 1.105 | 1.119 | 1.119 | 6,446 |
| 2024-11-07 | 1.165 | 1.165 | 1.161 | 1.161 | 1.161 | 274 |
| 2024-11-06 | 1.145 | 1.148 | 1.145 | 1.148 | 1.148 | 720 |
| 2024-11-05 | 1.150 | 1.170 | 1.150 | 1.169 | 1.169 | 783 |
| 2024-11-04 | 1.189 | 1.189 | 1.110 | 1.135 | 1.135 | 2,780 |
| 2024-11-01 | 1.175 | 1.220 | 1.170 | 1.210 | 1.210 | 7,541 |
| 2024-10-31 | 1.200 | 1.200 | 1.105 | 1.135 | 1.135 | 3,789 |
| 2024-10-30 | 1.165 | 1.240 | 1.150 | 1.240 | 1.240 | 8,223 |
| 2024-10-29 | 1.248 | 1.248 | 1.170 | 1.176 | 1.176 | 4,051 |
| 2024-10-28 | 1.309 | 1.349 | 1.280 | 1.310 | 1.310 | 5,166 |
| 2024-10-25 | 1.350 | 1.350 | 1.305 | 1.310 | 1.310 | 25,247 |
| 2024-10-24 | 1.295 | 1.430 | 1.290 | 1.332 | 1.332 | 53,247 |
| 2024-10-23 | 1.380 | 1.380 | 1.260 | 1.315 | 1.315 | 34,610 |
| 2024-10-22 | 1.280 | 1.290 | 1.265 | 1.280 | 1.280 | 1,100 |
| 2024-10-21 | 1.330 | 1.330 | 1.245 | 1.251 | 1.251 | 29,280 |
| 2024-10-18 | 1.312 | 1.371 | 1.310 | 1.345 | 1.345 | 36,865 |
| 2024-10-17 | 1.350 | 1.370 | 1.295 | 1.310 | 1.310 | 42,063 |
| 2024-10-16 | 1.370 | 1.395 | 1.325 | 1.395 | 1.395 | 51,360 |
| 2024-10-15 | 1.478 | 1.500 | 1.370 | 1.410 | 1.410 | 5,101 |
| 2024-10-14 | 1.340 | 1.435 | 1.340 | 1.435 | 1.435 | 4,710 |
| 2024-10-11 | 1.360 | 1.415 | 1.331 | 1.365 | 1.365 | 8,474 |
| 2024-10-10 | 1.290 | 1.440 | 1.268 | 1.398 | 1.398 | 74,457 |
| 2024-10-09 | 1.245 | 1.355 | 1.240 | 1.351 | 1.351 | 168,531 |
| 2024-10-08 | 1.190 | 1.190 | 1.150 | 1.180 | 1.180 | 33,098 |
| 2024-10-07 | 1.161 | 1.185 | 1.150 | 1.156 | 1.156 | 1,573 |
| 2024-10-04 | 1.149 | 1.155 | 1.127 | 1.150 | 1.150 | 758 |
| 2024-10-03 | 1.095 | 1.122 | 1.075 | 1.100 | 1.100 | 21,224 |
| 2024-10-02 | 1.120 | 1.135 | 1.095 | 1.135 | 1.135 | 28,211 |
| 2024-10-01 | 1.165 | 1.165 | 1.070 | 1.085 | 1.085 | 20,042 |
| 2024-09-30 | 1.229 | 1.229 | 1.152 | 1.175 | 1.175 | 5,917 |
| 2024-09-27 | 1.130 | 1.200 | 1.115 | 1.115 | 1.115 | 6,908 |
| 2024-09-26 | 1.065 | 1.090 | 1.035 | 1.090 | 1.090 | 2,363 |
| 2024-09-25 | 1.039 | 1.123 | 1.035 | 1.100 | 1.100 | 26,360 |
| 2024-09-24 | 0.940 | 0.968 | 0.940 | 0.962 | 0.962 | 7,818 |
| 2024-09-23 | 0.963 | 0.988 | 0.925 | 0.938 | 0.938 | 1,849 |
| 2024-09-20 | 1.038 | 1.038 | 0.960 | 0.960 | 0.960 | 1,740 |
| 2024-09-19 | 1.095 | 1.100 | 1.025 | 1.025 | 1.025 | 4,148 |
| 2024-09-18 | 1.070 | 1.095 | 1.070 | 1.095 | 1.095 | 197 |
| 2024-09-17 | 1.095 | 1.115 | 1.070 | 1.092 | 1.092 | 2,177 |
| 2024-09-16 | 1.090 | 1.170 | 1.068 | 1.103 | 1.103 | 34,755 |
| 2024-09-13 | 1.050 | 1.080 | 1.027 | 1.030 | 1.030 | 13,396 |
| 2024-09-12 | 0.952 | 0.974 | 0.923 | 0.974 | 0.974 | 1,121 |
| 2024-09-11 | 0.950 | 0.960 | 0.935 | 0.950 | 0.950 | 1,219 |
| 2024-09-10 | 0.910 | 0.923 | 0.880 | 0.880 | 0.880 | 6,391 |
| 2024-09-09 | 0.980 | 0.980 | 0.910 | 0.939 | 0.939 | 18,376 |
| 2024-09-06 | 0.956 | 0.990 | 0.956 | 0.980 | 0.980 | 15,099 |
| 2024-09-05 | 0.919 | 0.986 | 0.910 | 0.960 | 0.960 | 4,603 |
| 2024-09-04 | 0.937 | 0.950 | 0.890 | 0.944 | 0.944 | 17,857 |
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.