Vuzix Corporation (VUZI)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 3.8800 | 4.1000 | 3.8800 | 4.0600 | 4.0600 | 578,600 |
| 23 Mar 2023 | 3.8100 | 4.0600 | 3.8100 | 3.9200 | 3.9200 | 781,700 |
| 22 Mar 2023 | 3.9200 | 3.9700 | 3.7500 | 3.7500 | 3.7500 | 564,800 |
| 21 Mar 2023 | 3.7900 | 3.9700 | 3.7700 | 3.9400 | 3.9400 | 435,800 |
| 20 Mar 2023 | 3.9200 | 3.9200 | 3.6800 | 3.7400 | 3.7400 | 676,500 |
| 17 Mar 2023 | 4.0000 | 4.1400 | 3.8500 | 3.8700 | 3.8700 | 1,010,400 |
| 16 Mar 2023 | 3.7300 | 4.0700 | 3.7100 | 4.0000 | 4.0000 | 801,400 |
| 15 Mar 2023 | 3.8000 | 3.8600 | 3.6400 | 3.7700 | 3.7700 | 671,200 |
| 14 Mar 2023 | 3.9100 | 3.9600 | 3.8200 | 3.9000 | 3.9000 | 676,400 |
| 13 Mar 2023 | 3.6000 | 3.8800 | 3.4700 | 3.8500 | 3.8500 | 791,800 |
| 10 Mar 2023 | 3.7900 | 3.8100 | 3.5900 | 3.6500 | 3.6500 | 1,150,000 |
| 09 Mar 2023 | 3.9500 | 4.0100 | 3.7700 | 3.7900 | 3.7900 | 892,100 |
| 08 Mar 2023 | 3.9300 | 4.0000 | 3.8600 | 3.9500 | 3.9500 | 353,100 |
| 07 Mar 2023 | 4.1100 | 4.1200 | 3.8700 | 3.9100 | 3.9100 | 620,200 |
| 06 Mar 2023 | 4.1400 | 4.2900 | 4.0700 | 4.1100 | 4.1100 | 656,400 |
| 03 Mar 2023 | 3.9500 | 4.1600 | 3.9000 | 4.1100 | 4.1100 | 605,800 |
| 02 Mar 2023 | 3.9700 | 4.0300 | 3.6800 | 3.9300 | 3.9300 | 1,170,400 |
| 01 Mar 2023 | 4.2000 | 4.3100 | 4.0300 | 4.1000 | 4.1000 | 903,100 |
| 28 Feb 2023 | 4.2400 | 4.2500 | 4.1200 | 4.1500 | 4.1500 | 442,800 |
| 27 Feb 2023 | 4.2100 | 4.3400 | 4.2000 | 4.2400 | 4.2400 | 473,100 |
| 24 Feb 2023 | 4.3900 | 4.4300 | 4.0800 | 4.1400 | 4.1400 | 994,400 |
| 23 Feb 2023 | 4.5300 | 4.6700 | 4.4000 | 4.5600 | 4.5600 | 698,700 |
| 22 Feb 2023 | 4.4500 | 4.5300 | 4.3600 | 4.4900 | 4.4900 | 527,900 |
| 21 Feb 2023 | 4.7200 | 4.8300 | 4.4100 | 4.4300 | 4.4300 | 824,300 |
| 17 Feb 2023 | 5.1800 | 5.2200 | 4.7100 | 4.8200 | 4.8200 | 1,065,400 |
| 16 Feb 2023 | 5.1900 | 5.4900 | 5.0100 | 5.2100 | 5.2100 | 1,304,200 |
| 15 Feb 2023 | 4.7700 | 5.1900 | 4.7700 | 5.1800 | 5.1800 | 745,000 |
| 14 Feb 2023 | 4.6500 | 4.9800 | 4.6000 | 4.8300 | 4.8300 | 643,200 |
| 13 Feb 2023 | 4.8500 | 4.8900 | 4.6400 | 4.7300 | 4.7300 | 900,100 |
| 10 Feb 2023 | 4.8500 | 4.9000 | 4.7000 | 4.8600 | 4.8600 | 699,800 |
| 09 Feb 2023 | 5.5000 | 5.5700 | 4.8900 | 4.9000 | 4.9000 | 1,285,400 |
| 08 Feb 2023 | 5.5800 | 5.8100 | 5.3100 | 5.3800 | 5.3800 | 797,300 |
| 07 Feb 2023 | 5.5200 | 5.6600 | 5.3600 | 5.6500 | 5.6500 | 859,300 |
| 06 Feb 2023 | 5.6600 | 5.8000 | 5.4900 | 5.5500 | 5.5500 | 724,000 |
| 03 Feb 2023 | 5.6300 | 6.0400 | 5.6300 | 5.7500 | 5.7500 | 998,600 |
| 02 Feb 2023 | 5.4400 | 5.9600 | 5.4400 | 5.8100 | 5.8100 | 1,572,100 |
| 01 Feb 2023 | 5.2800 | 5.3500 | 5.0500 | 5.3000 | 5.3000 | 1,030,000 |
| 31 Jan 2023 | 4.9200 | 5.3300 | 4.9000 | 5.2100 | 5.2100 | 830,700 |
| 30 Jan 2023 | 5.2000 | 5.2100 | 4.8500 | 4.8700 | 4.8700 | 871,200 |
| 27 Jan 2023 | 5.2100 | 5.4000 | 5.1800 | 5.2700 | 5.2700 | 633,600 |
| 26 Jan 2023 | 5.2400 | 5.3300 | 5.1200 | 5.3000 | 5.3000 | 623,800 |
| 25 Jan 2023 | 5.0900 | 5.2000 | 4.8800 | 5.1900 | 5.1900 | 1,012,000 |
| 24 Jan 2023 | 5.4400 | 5.4400 | 5.1600 | 5.2300 | 5.2300 | 958,400 |
| 23 Jan 2023 | 5.5000 | 5.6500 | 5.1500 | 5.4800 | 5.4800 | 6,242,000 |
| 20 Jan 2023 | 4.7600 | 4.9700 | 4.7100 | 4.9200 | 4.9200 | 883,700 |
| 19 Jan 2023 | 5.2800 | 5.3400 | 4.7500 | 4.7800 | 4.7800 | 1,262,500 |
| 18 Jan 2023 | 5.5100 | 5.7400 | 5.2200 | 5.3500 | 5.3500 | 2,179,500 |
| 17 Jan 2023 | 5.1700 | 5.4300 | 5.0600 | 5.3500 | 5.3500 | 1,449,100 |
| 13 Jan 2023 | 4.8100 | 5.0300 | 4.7700 | 5.0200 | 5.0200 | 1,042,000 |
| 12 Jan 2023 | 4.6500 | 4.9000 | 4.5200 | 4.8800 | 4.8800 | 901,000 |
| 11 Jan 2023 | 4.4500 | 4.7500 | 4.3900 | 4.6200 | 4.6200 | 1,246,200 |
| 10 Jan 2023 | 4.2100 | 4.4200 | 4.1600 | 4.4100 | 4.4100 | 1,092,200 |
| 09 Jan 2023 | 3.9700 | 4.3000 | 3.9300 | 4.1100 | 4.1100 | 1,373,900 |
| 06 Jan 2023 | 3.5200 | 3.8200 | 3.5100 | 3.8100 | 3.8100 | 708,100 |
| 05 Jan 2023 | 3.7600 | 3.7700 | 3.5100 | 3.5200 | 3.5200 | 543,400 |
| 04 Jan 2023 | 3.6100 | 3.8400 | 3.5300 | 3.8000 | 3.8000 | 498,000 |
| 03 Jan 2023 | 3.6700 | 3.7800 | 3.5300 | 3.6000 | 3.6000 | 592,700 |
| 30 Dec 2022 | 3.5200 | 3.7000 | 3.4500 | 3.6400 | 3.6400 | 772,200 |
| 29 Dec 2022 | 3.3700 | 3.6000 | 3.2900 | 3.6000 | 3.6000 | 1,047,100 |
| 28 Dec 2022 | 3.3000 | 3.4800 | 3.2700 | 3.3400 | 3.3400 | 733,900 |
| 27 Dec 2022 | 3.6200 | 3.6200 | 3.2800 | 3.3200 | 3.3200 | 1,204,400 |
| 23 Dec 2022 | 3.6500 | 3.7100 | 3.5500 | 3.6500 | 3.6500 | 583,000 |
| 22 Dec 2022 | 3.8000 | 3.8000 | 3.5600 | 3.6900 | 3.6900 | 784,100 |
| 21 Dec 2022 | 3.8100 | 3.9100 | 3.7500 | 3.7900 | 3.7900 | 563,800 |
| 20 Dec 2022 | 3.9000 | 3.9500 | 3.7500 | 3.7900 | 3.7900 | 599,400 |
| 19 Dec 2022 | 4.1600 | 4.1700 | 3.8900 | 3.9100 | 3.9100 | 618,600 |
| 16 Dec 2022 | 4.0600 | 4.4000 | 4.0200 | 4.2100 | 4.2100 | 1,790,400 |
| 15 Dec 2022 | 4.0500 | 4.1700 | 4.0000 | 4.0600 | 4.0600 | 549,400 |
| 14 Dec 2022 | 3.9100 | 4.2100 | 3.9100 | 4.1300 | 4.1300 | 864,400 |
| 13 Dec 2022 | 4.1500 | 4.3000 | 3.9100 | 3.9500 | 3.9500 | 857,600 |
| 12 Dec 2022 | 3.9500 | 4.0000 | 3.8800 | 3.9700 | 3.9700 | 508,300 |
| 09 Dec 2022 | 4.0500 | 4.0900 | 3.9000 | 3.9400 | 3.9400 | 643,600 |
| 08 Dec 2022 | 4.1200 | 4.2800 | 4.0800 | 4.1100 | 4.1100 | 428,400 |
| 07 Dec 2022 | 4.1500 | 4.2700 | 4.0800 | 4.1100 | 4.1100 | 669,800 |
| 06 Dec 2022 | 4.2900 | 4.3100 | 4.1400 | 4.2000 | 4.2000 | 596,600 |
| 05 Dec 2022 | 4.4500 | 4.5200 | 4.2600 | 4.3000 | 4.3000 | 778,600 |
| 02 Dec 2022 | 4.2500 | 4.5900 | 4.1800 | 4.5200 | 4.5200 | 790,800 |
| 01 Dec 2022 | 4.2400 | 4.5000 | 4.0400 | 4.3000 | 4.3000 | 922,300 |
| 30 Nov 2022 | 4.0200 | 4.2000 | 3.8800 | 4.1700 | 4.1700 | 1,235,600 |
| 29 Nov 2022 | 4.0200 | 4.1000 | 3.8600 | 4.0400 | 4.0400 | 923,800 |
| 28 Nov 2022 | 4.4100 | 4.4300 | 4.0100 | 4.0100 | 4.0100 | 711,100 |
| 25 Nov 2022 | 4.3700 | 4.4800 | 4.2600 | 4.4600 | 4.4600 | 352,100 |
| 23 Nov 2022 | 4.4000 | 4.6700 | 4.4000 | 4.4100 | 4.4100 | 679,100 |
| 22 Nov 2022 | 4.5000 | 4.5000 | 4.2400 | 4.3500 | 4.3500 | 903,100 |
| 21 Nov 2022 | 4.5600 | 4.6200 | 4.3900 | 4.4600 | 4.4600 | 547,300 |
| 18 Nov 2022 | 4.6400 | 4.7700 | 4.5600 | 4.6200 | 4.6200 | 538,300 |
| 17 Nov 2022 | 4.5000 | 4.5500 | 4.3900 | 4.5200 | 4.5200 | 613,900 |
| 16 Nov 2022 | 4.7200 | 4.7300 | 4.5600 | 4.5800 | 4.5800 | 402,200 |
| 15 Nov 2022 | 4.7500 | 4.9800 | 4.7200 | 4.7600 | 4.7600 | 652,100 |
| 14 Nov 2022 | 4.9100 | 4.9200 | 4.5600 | 4.5900 | 4.5900 | 1,042,100 |
| 11 Nov 2022 | 4.5300 | 5.1900 | 4.3600 | 5.0100 | 5.0100 | 1,469,700 |
| 10 Nov 2022 | 4.6600 | 4.6600 | 4.3500 | 4.4900 | 4.4900 | 1,139,000 |
| 09 Nov 2022 | 4.6300 | 4.6700 | 4.2200 | 4.2500 | 4.2500 | 950,300 |
| 08 Nov 2022 | 4.8000 | 4.8900 | 4.6000 | 4.7300 | 4.7300 | 573,800 |
| 07 Nov 2022 | 5.0400 | 5.0700 | 4.7700 | 4.7900 | 4.7900 | 736,700 |
| 04 Nov 2022 | 5.0100 | 5.0700 | 4.8000 | 4.9900 | 4.9900 | 570,800 |
| 03 Nov 2022 | 4.7500 | 5.0100 | 4.7500 | 4.9000 | 4.9000 | 516,700 |
| 02 Nov 2022 | 5.1200 | 5.2200 | 4.8800 | 4.8800 | 4.8800 | 646,400 |
| 01 Nov 2022 | 5.0600 | 5.2800 | 5.0600 | 5.1600 | 5.1600 | 471,000 |
| 31 Oct 2022 | 5.0300 | 5.1600 | 4.9800 | 5.0000 | 5.0000 | 451,300 |
| *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.
