Vuzix Corporation (VUZI)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 12:46PM EDT. Market open.
Time period:
29 Sept 2022 - 29 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Sept 2023 | 3.5600 | 3.6300 | 3.5426 | 3.6000 | 3.6000 | 157,936 |
| 28 Sept 2023 | 3.5200 | 3.5800 | 3.4600 | 3.5500 | 3.5500 | 211,800 |
| 27 Sept 2023 | 3.4900 | 3.6000 | 3.4400 | 3.5300 | 3.5300 | 349,900 |
| 26 Sept 2023 | 3.3900 | 3.5500 | 3.3800 | 3.4700 | 3.4700 | 322,000 |
| 25 Sept 2023 | 3.3700 | 3.4800 | 3.3400 | 3.4700 | 3.4700 | 308,000 |
| 22 Sept 2023 | 3.3600 | 3.4600 | 3.3500 | 3.3900 | 3.3900 | 404,100 |
| 21 Sept 2023 | 3.4200 | 3.4400 | 3.3100 | 3.3500 | 3.3500 | 380,400 |
| 20 Sept 2023 | 3.5500 | 3.5700 | 3.4500 | 3.4600 | 3.4600 | 367,100 |
| 19 Sept 2023 | 3.5800 | 3.6100 | 3.5000 | 3.5100 | 3.5100 | 395,200 |
| 18 Sept 2023 | 3.6000 | 3.6800 | 3.5700 | 3.5800 | 3.5800 | 329,800 |
| 15 Sept 2023 | 3.7000 | 3.7100 | 3.5900 | 3.6000 | 3.6000 | 519,500 |
| 14 Sept 2023 | 3.6200 | 3.8000 | 3.6200 | 3.6900 | 3.6900 | 346,300 |
| 13 Sept 2023 | 3.6700 | 3.6900 | 3.5600 | 3.6300 | 3.6300 | 609,500 |
| 12 Sept 2023 | 3.7200 | 3.7900 | 3.6700 | 3.6800 | 3.6800 | 377,200 |
| 11 Sept 2023 | 3.7500 | 3.8000 | 3.6800 | 3.7400 | 3.7400 | 418,700 |
| 08 Sept 2023 | 3.8100 | 3.8100 | 3.6500 | 3.7000 | 3.7000 | 495,200 |
| 07 Sept 2023 | 3.8000 | 3.8300 | 3.6700 | 3.8200 | 3.8200 | 565,100 |
| 06 Sept 2023 | 3.9200 | 3.9300 | 3.7900 | 3.8600 | 3.8600 | 570,500 |
| 05 Sept 2023 | 4.0200 | 4.0200 | 3.9000 | 3.9300 | 3.9300 | 424,600 |
| 01 Sept 2023 | 4.0200 | 4.1400 | 3.9900 | 4.0100 | 4.0100 | 393,400 |
| 31 Aug 2023 | 4.0500 | 4.1400 | 4.0000 | 4.0000 | 4.0000 | 391,100 |
| 30 Aug 2023 | 4.1800 | 4.2000 | 4.0900 | 4.0900 | 4.0900 | 290,000 |
| 29 Aug 2023 | 4.0300 | 4.2100 | 3.9900 | 4.1700 | 4.1700 | 342,400 |
| 28 Aug 2023 | 4.0700 | 4.1100 | 4.0300 | 4.0800 | 4.0800 | 223,900 |
| 25 Aug 2023 | 4.0800 | 4.1400 | 3.9800 | 4.0300 | 4.0300 | 335,900 |
| 24 Aug 2023 | 4.2700 | 4.2700 | 4.0300 | 4.0500 | 4.0500 | 336,100 |
| 23 Aug 2023 | 4.1400 | 4.2900 | 4.1000 | 4.2700 | 4.2700 | 297,400 |
| 22 Aug 2023 | 4.2000 | 4.2400 | 4.1100 | 4.1400 | 4.1400 | 241,000 |
| 21 Aug 2023 | 4.2000 | 4.2800 | 4.1700 | 4.1700 | 4.1700 | 298,900 |
| 18 Aug 2023 | 4.0300 | 4.2300 | 4.0100 | 4.2000 | 4.2000 | 425,900 |
| 17 Aug 2023 | 4.1600 | 4.1600 | 3.9600 | 4.1000 | 4.1000 | 697,200 |
| 16 Aug 2023 | 4.3300 | 4.3600 | 4.0900 | 4.0900 | 4.0900 | 515,300 |
| 15 Aug 2023 | 4.4400 | 4.5000 | 4.2700 | 4.3200 | 4.3200 | 357,400 |
| 14 Aug 2023 | 4.5600 | 4.5600 | 4.3300 | 4.5100 | 4.5100 | 393,800 |
| 11 Aug 2023 | 4.3400 | 4.6000 | 4.3200 | 4.5700 | 4.5700 | 477,900 |
| 10 Aug 2023 | 4.6300 | 4.6400 | 4.3300 | 4.4200 | 4.4200 | 756,000 |
| 09 Aug 2023 | 5.2200 | 5.3300 | 4.5400 | 4.5400 | 4.5400 | 1,236,700 |
| 08 Aug 2023 | 4.7500 | 4.7700 | 4.5700 | 4.7000 | 4.7000 | 541,900 |
| 07 Aug 2023 | 4.8300 | 4.8800 | 4.6800 | 4.8600 | 4.8600 | 527,600 |
| 04 Aug 2023 | 5.0100 | 5.0400 | 4.7800 | 4.8000 | 4.8000 | 506,400 |
| 03 Aug 2023 | 4.9000 | 5.0500 | 4.8700 | 4.9600 | 4.9600 | 387,300 |
| 02 Aug 2023 | 5.0000 | 5.0300 | 4.8300 | 4.9700 | 4.9700 | 562,200 |
| 01 Aug 2023 | 5.1700 | 5.2400 | 5.0800 | 5.1400 | 5.1400 | 416,900 |
| 31 July 2023 | 5.1400 | 5.3000 | 5.1300 | 5.2800 | 5.2800 | 462,000 |
| 28 July 2023 | 5.1200 | 5.2100 | 5.0700 | 5.1400 | 5.1400 | 664,900 |
| 27 July 2023 | 5.2100 | 5.2700 | 5.0000 | 5.0400 | 5.0400 | 658,100 |
| 26 July 2023 | 5.2000 | 5.3300 | 5.1400 | 5.2100 | 5.2100 | 498,700 |
| 25 July 2023 | 5.1700 | 5.2600 | 5.0700 | 5.2200 | 5.2200 | 515,100 |
| 24 July 2023 | 5.2300 | 5.4000 | 5.0900 | 5.1600 | 5.1600 | 1,063,800 |
| 21 July 2023 | 5.2200 | 5.4500 | 5.1500 | 5.2200 | 5.2200 | 611,200 |
| 20 July 2023 | 5.4400 | 5.4700 | 5.1200 | 5.1500 | 5.1500 | 979,500 |
| 19 July 2023 | 5.8600 | 6.0300 | 5.4500 | 5.4900 | 5.4900 | 1,022,000 |
| 18 July 2023 | 5.9000 | 6.0600 | 5.7100 | 5.7800 | 5.7800 | 985,600 |
| 17 July 2023 | 5.4700 | 5.9000 | 5.4000 | 5.8600 | 5.8600 | 741,800 |
| 14 July 2023 | 5.7100 | 5.7400 | 5.4300 | 5.4800 | 5.4800 | 644,600 |
| 13 July 2023 | 5.7600 | 5.9500 | 5.7000 | 5.7200 | 5.7200 | 1,070,500 |
| 12 July 2023 | 5.3500 | 5.8200 | 5.3400 | 5.7200 | 5.7200 | 1,615,000 |
| 11 July 2023 | 5.0500 | 5.2400 | 5.0000 | 5.2300 | 5.2300 | 588,600 |
| 10 July 2023 | 4.7900 | 5.0000 | 4.7300 | 4.9900 | 4.9900 | 528,400 |
| 07 July 2023 | 4.7200 | 4.8800 | 4.7200 | 4.8300 | 4.8300 | 542,600 |
| 06 July 2023 | 5.0000 | 5.0400 | 4.6500 | 4.6900 | 4.6900 | 987,300 |
| 05 July 2023 | 5.1200 | 5.1400 | 5.0400 | 5.0900 | 5.0900 | 691,700 |
| 03 July 2023 | 5.1600 | 5.2300 | 5.0800 | 5.1900 | 5.1900 | 417,700 |
| 30 June 2023 | 5.3500 | 5.3500 | 5.0800 | 5.1000 | 5.1000 | 749,000 |
| 29 June 2023 | 5.1000 | 5.2900 | 5.0800 | 5.2500 | 5.2500 | 638,500 |
| 28 June 2023 | 5.0400 | 5.1600 | 4.9800 | 5.0900 | 5.0900 | 572,600 |
| 27 June 2023 | 5.0500 | 5.0700 | 4.9100 | 5.0300 | 5.0300 | 630,400 |
| 26 June 2023 | 4.9500 | 5.2000 | 4.9100 | 5.0300 | 5.0300 | 536,800 |
| 23 June 2023 | 4.9200 | 5.1200 | 4.9000 | 5.0100 | 5.0100 | 2,350,300 |
| 22 June 2023 | 5.2400 | 5.2500 | 5.0300 | 5.0600 | 5.0600 | 804,100 |
| 21 June 2023 | 5.2100 | 5.4200 | 5.1000 | 5.2800 | 5.2800 | 862,400 |
| 20 June 2023 | 5.2000 | 5.3500 | 5.0200 | 5.1900 | 5.1900 | 871,300 |
| 16 June 2023 | 5.3800 | 5.4300 | 4.8700 | 5.2100 | 5.2100 | 3,036,900 |
| 15 June 2023 | 5.1800 | 5.3400 | 5.0200 | 5.3000 | 5.3000 | 963,300 |
| 14 June 2023 | 5.4000 | 5.4900 | 5.1000 | 5.1800 | 5.1800 | 1,182,700 |
| 13 June 2023 | 5.0700 | 5.5200 | 5.0400 | 5.3600 | 5.3600 | 1,481,600 |
| 12 June 2023 | 4.9000 | 5.0400 | 4.8700 | 5.0200 | 5.0200 | 669,700 |
| 09 June 2023 | 5.0300 | 5.1600 | 4.8600 | 4.8900 | 4.8900 | 777,200 |
| 08 June 2023 | 4.9800 | 5.0700 | 4.8100 | 4.9900 | 4.9900 | 660,100 |
| 07 June 2023 | 5.0400 | 5.4300 | 4.9100 | 5.0000 | 5.0000 | 1,544,700 |
| 06 June 2023 | 5.0300 | 5.1500 | 4.7500 | 4.9900 | 4.9900 | 1,042,600 |
| 05 June 2023 | 5.0500 | 5.5000 | 5.0100 | 5.0200 | 5.0200 | 1,991,600 |
| 02 June 2023 | 4.9400 | 5.0300 | 4.7100 | 5.0100 | 5.0100 | 1,084,300 |
| 01 June 2023 | 5.1100 | 5.3400 | 4.8600 | 4.8900 | 4.8900 | 1,533,600 |
| 31 May 2023 | 5.1200 | 5.5000 | 4.8400 | 5.0200 | 5.0200 | 2,859,300 |
| 30 May 2023 | 4.5500 | 5.2800 | 4.5400 | 5.1600 | 5.1600 | 2,253,500 |
| 26 May 2023 | 4.3500 | 4.5200 | 4.2900 | 4.4600 | 4.4600 | 593,200 |
| 25 May 2023 | 4.2300 | 4.3700 | 4.1800 | 4.3300 | 4.3300 | 519,700 |
| 24 May 2023 | 4.2100 | 4.2500 | 4.0900 | 4.2300 | 4.2300 | 384,900 |
| 23 May 2023 | 4.2200 | 4.3900 | 4.2100 | 4.2100 | 4.2100 | 557,100 |
| 22 May 2023 | 4.0900 | 4.2600 | 4.0300 | 4.2500 | 4.2500 | 718,100 |
| 19 May 2023 | 4.1800 | 4.2600 | 4.0700 | 4.0800 | 4.0800 | 679,900 |
| 18 May 2023 | 4.1800 | 4.2600 | 4.0500 | 4.1100 | 4.1100 | 563,700 |
| 17 May 2023 | 3.9400 | 4.2400 | 3.9200 | 4.1800 | 4.1800 | 905,100 |
| 16 May 2023 | 3.8000 | 3.9700 | 3.7700 | 3.9300 | 3.9300 | 641,400 |
| 15 May 2023 | 3.7700 | 3.8700 | 3.6800 | 3.7900 | 3.7900 | 520,500 |
| 12 May 2023 | 4.0100 | 4.1300 | 3.7600 | 3.7700 | 3.7700 | 806,300 |
| 11 May 2023 | 4.2400 | 4.2400 | 3.8700 | 4.0000 | 4.0000 | 1,185,800 |
| 10 May 2023 | 4.5600 | 4.7900 | 4.5000 | 4.5900 | 4.5900 | 1,219,700 |
| 09 May 2023 | 4.0600 | 4.5500 | 4.0600 | 4.5100 | 4.5100 | 2,055,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
