Australia markets closed

Vuzix Corporation (VUZI)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
3.6000+0.0500 (+1.41%)
As of 12:46PM EDT. Market open.
Time period:
29 Sept 2022 - 29 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20233.56003.63003.54263.60003.6000157,936
28 Sept 20233.52003.58003.46003.55003.5500211,800
27 Sept 20233.49003.60003.44003.53003.5300349,900
26 Sept 20233.39003.55003.38003.47003.4700322,000
25 Sept 20233.37003.48003.34003.47003.4700308,000
22 Sept 20233.36003.46003.35003.39003.3900404,100
21 Sept 20233.42003.44003.31003.35003.3500380,400
20 Sept 20233.55003.57003.45003.46003.4600367,100
19 Sept 20233.58003.61003.50003.51003.5100395,200
18 Sept 20233.60003.68003.57003.58003.5800329,800
15 Sept 20233.70003.71003.59003.60003.6000519,500
14 Sept 20233.62003.80003.62003.69003.6900346,300
13 Sept 20233.67003.69003.56003.63003.6300609,500
12 Sept 20233.72003.79003.67003.68003.6800377,200
11 Sept 20233.75003.80003.68003.74003.7400418,700
08 Sept 20233.81003.81003.65003.70003.7000495,200
07 Sept 20233.80003.83003.67003.82003.8200565,100
06 Sept 20233.92003.93003.79003.86003.8600570,500
05 Sept 20234.02004.02003.90003.93003.9300424,600
01 Sept 20234.02004.14003.99004.01004.0100393,400
31 Aug 20234.05004.14004.00004.00004.0000391,100
30 Aug 20234.18004.20004.09004.09004.0900290,000
29 Aug 20234.03004.21003.99004.17004.1700342,400
28 Aug 20234.07004.11004.03004.08004.0800223,900
25 Aug 20234.08004.14003.98004.03004.0300335,900
24 Aug 20234.27004.27004.03004.05004.0500336,100
23 Aug 20234.14004.29004.10004.27004.2700297,400
22 Aug 20234.20004.24004.11004.14004.1400241,000
21 Aug 20234.20004.28004.17004.17004.1700298,900
18 Aug 20234.03004.23004.01004.20004.2000425,900
17 Aug 20234.16004.16003.96004.10004.1000697,200
16 Aug 20234.33004.36004.09004.09004.0900515,300
15 Aug 20234.44004.50004.27004.32004.3200357,400
14 Aug 20234.56004.56004.33004.51004.5100393,800
11 Aug 20234.34004.60004.32004.57004.5700477,900
10 Aug 20234.63004.64004.33004.42004.4200756,000
09 Aug 20235.22005.33004.54004.54004.54001,236,700
08 Aug 20234.75004.77004.57004.70004.7000541,900
07 Aug 20234.83004.88004.68004.86004.8600527,600
04 Aug 20235.01005.04004.78004.80004.8000506,400
03 Aug 20234.90005.05004.87004.96004.9600387,300
02 Aug 20235.00005.03004.83004.97004.9700562,200
01 Aug 20235.17005.24005.08005.14005.1400416,900
31 July 20235.14005.30005.13005.28005.2800462,000
28 July 20235.12005.21005.07005.14005.1400664,900
27 July 20235.21005.27005.00005.04005.0400658,100
26 July 20235.20005.33005.14005.21005.2100498,700
25 July 20235.17005.26005.07005.22005.2200515,100
24 July 20235.23005.40005.09005.16005.16001,063,800
21 July 20235.22005.45005.15005.22005.2200611,200
20 July 20235.44005.47005.12005.15005.1500979,500
19 July 20235.86006.03005.45005.49005.49001,022,000
18 July 20235.90006.06005.71005.78005.7800985,600
17 July 20235.47005.90005.40005.86005.8600741,800
14 July 20235.71005.74005.43005.48005.4800644,600
13 July 20235.76005.95005.70005.72005.72001,070,500
12 July 20235.35005.82005.34005.72005.72001,615,000
11 July 20235.05005.24005.00005.23005.2300588,600
10 July 20234.79005.00004.73004.99004.9900528,400
07 July 20234.72004.88004.72004.83004.8300542,600
06 July 20235.00005.04004.65004.69004.6900987,300
05 July 20235.12005.14005.04005.09005.0900691,700
03 July 20235.16005.23005.08005.19005.1900417,700
30 June 20235.35005.35005.08005.10005.1000749,000
29 June 20235.10005.29005.08005.25005.2500638,500
28 June 20235.04005.16004.98005.09005.0900572,600
27 June 20235.05005.07004.91005.03005.0300630,400
26 June 20234.95005.20004.91005.03005.0300536,800
23 June 20234.92005.12004.90005.01005.01002,350,300
22 June 20235.24005.25005.03005.06005.0600804,100
21 June 20235.21005.42005.10005.28005.2800862,400
20 June 20235.20005.35005.02005.19005.1900871,300
16 June 20235.38005.43004.87005.21005.21003,036,900
15 June 20235.18005.34005.02005.30005.3000963,300
14 June 20235.40005.49005.10005.18005.18001,182,700
13 June 20235.07005.52005.04005.36005.36001,481,600
12 June 20234.90005.04004.87005.02005.0200669,700
09 June 20235.03005.16004.86004.89004.8900777,200
08 June 20234.98005.07004.81004.99004.9900660,100
07 June 20235.04005.43004.91005.00005.00001,544,700
06 June 20235.03005.15004.75004.99004.99001,042,600
05 June 20235.05005.50005.01005.02005.02001,991,600
02 June 20234.94005.03004.71005.01005.01001,084,300
01 June 20235.11005.34004.86004.89004.89001,533,600
31 May 20235.12005.50004.84005.02005.02002,859,300
30 May 20234.55005.28004.54005.16005.16002,253,500
26 May 20234.35004.52004.29004.46004.4600593,200
25 May 20234.23004.37004.18004.33004.3300519,700
24 May 20234.21004.25004.09004.23004.2300384,900
23 May 20234.22004.39004.21004.21004.2100557,100
22 May 20234.09004.26004.03004.25004.2500718,100
19 May 20234.18004.26004.07004.08004.0800679,900
18 May 20234.18004.26004.05004.11004.1100563,700
17 May 20233.94004.24003.92004.18004.1800905,100
16 May 20233.80003.97003.77003.93003.9300641,400
15 May 20233.77003.87003.68003.79003.7900520,500
12 May 20234.01004.13003.76003.77003.7700806,300
11 May 20234.24004.24003.87004.00004.00001,185,800
10 May 20234.56004.79004.50004.59004.59001,219,700
09 May 20234.06004.55004.06004.51004.51002,055,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...