Australia markets open in 7 hours 59 minutes

Vuzix Corporation (VUZI)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.5300-0.0100 (-0.65%)
At close: 04:00PM EST
1.5700 +0.04 (+2.61%)
After hours: 08:00PM EST
Time period:
25 Feb 2023 - 25 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 20241.56001.57001.50001.53001.5300730,800
22 Feb 20241.57001.65001.54001.54001.5400587,200
21 Feb 20241.57001.61001.53001.56001.5600734,200
20 Feb 20241.62001.66001.57001.59001.59001,120,800
16 Feb 20241.70001.71001.60001.60001.6000717,700
15 Feb 20241.76001.80001.67001.69001.6900455,300
14 Feb 20241.63001.72001.61001.71001.7100617,800
13 Feb 20241.64001.64001.56001.58001.5800993,900
12 Feb 20241.60001.75001.60001.65001.65001,031,400
09 Feb 20241.73001.77001.68001.68001.6800593,600
08 Feb 20241.67001.72001.63001.69001.6900708,900
07 Feb 20241.77001.77001.63001.68001.6800453,500
06 Feb 20241.65001.76001.63001.75001.7500472,600
05 Feb 20241.68001.68001.62001.66001.6600468,000
02 Feb 20241.71001.74001.61001.70001.7000528,500
01 Feb 20241.69001.74001.61001.65001.6500374,100
31 Jan 20241.70001.76001.63001.67001.6700611,600
30 Jan 20241.77001.77001.66001.66001.6600499,700
29 Jan 20241.72001.77001.67001.77001.7700357,100
26 Jan 20241.71001.76001.69001.72001.7200409,300
25 Jan 20241.70001.74001.68001.70001.7000489,900
24 Jan 20241.82001.86001.71001.72001.7200567,600
23 Jan 20241.83001.85001.74001.79001.7900385,800
22 Jan 20241.68001.79001.68001.78001.7800549,900
19 Jan 20241.67001.69001.60001.66001.6600737,700
18 Jan 20241.64001.66001.57001.61001.6100874,600
17 Jan 20241.72001.72001.60001.63001.63001,195,500
16 Jan 20241.85001.85001.77001.77001.7700743,900
12 Jan 20241.92001.98001.84001.84001.8400517,100
11 Jan 20242.01002.01001.89001.90001.9000872,600
10 Jan 20242.02002.03001.97002.00002.0000671,900
09 Jan 20242.07002.10002.04002.04002.0400702,800
08 Jan 20242.04002.13002.02002.11002.1100506,100
05 Jan 20242.07002.09002.02002.02002.0200590,600
04 Jan 20242.07002.11002.04002.06002.0600442,700
03 Jan 20242.12002.12002.03002.05002.0500620,700
02 Jan 20242.10002.28002.05002.15002.1500921,000
29 Dec 20232.24002.24002.07002.09002.09001,405,300
28 Dec 20232.35002.35002.21002.24002.24001,099,900
27 Dec 20232.38002.42002.31002.36002.36001,111,000
26 Dec 20232.36002.40002.31002.39002.3900681,600
22 Dec 20232.34002.47002.31002.40002.4000570,700
21 Dec 20232.31002.36002.26002.35002.3500997,300
20 Dec 20232.35002.42002.22002.23002.2300904,800
19 Dec 20232.31002.50002.30002.37002.37001,072,400
18 Dec 20232.44002.47002.28002.28002.28001,148,100
15 Dec 20232.22002.44002.13002.44002.44004,643,800
14 Dec 20232.12002.28002.10002.18002.18002,005,000
13 Dec 20231.97002.05001.83002.05002.05001,694,500
12 Dec 20232.04002.05001.94001.94001.94001,196,900
11 Dec 20232.11002.14001.97002.05002.05001,240,300
08 Dec 20232.14002.25002.13002.13002.1300431,000
07 Dec 20232.07002.17002.05002.16002.1600444,400
06 Dec 20232.18002.21002.07002.07002.0700583,000
05 Dec 20232.22002.34002.14002.16002.1600675,800
04 Dec 20232.15002.23002.13002.19002.1900894,500
01 Dec 20232.09002.20002.04002.15002.1500634,000
30 Nov 20232.18002.21002.09002.10002.1000427,100
29 Nov 20232.10002.17002.08002.15002.1500646,800
28 Nov 20232.08002.14002.04002.05002.0500717,400
27 Nov 20232.11002.11002.05002.08002.0800651,100
24 Nov 20232.17002.17002.09002.13002.1300423,900
22 Nov 20232.28002.34002.16002.18002.1800785,000
21 Nov 20232.30002.31002.18002.22002.2200682,400
20 Nov 20232.37002.48002.29002.32002.3200847,400
17 Nov 20232.44002.46002.31002.35002.3500560,800
16 Nov 20232.67002.67002.32002.34002.3400871,000
15 Nov 20232.44002.71002.33002.62002.62001,624,800
14 Nov 20232.09002.41002.08002.38002.38001,646,800
13 Nov 20232.55002.58001.87001.93001.93003,182,300
10 Nov 20232.60002.74002.50002.58002.58002,907,800
09 Nov 20233.34003.48003.09003.12003.1200974,300
08 Nov 20233.36003.42003.29003.30003.3000249,900
07 Nov 20233.36003.45003.33003.38003.3800252,500
06 Nov 20233.51003.57003.34003.37003.3700342,300
03 Nov 20233.46003.65003.45003.53003.5300736,800
02 Nov 20233.21003.39003.21003.37003.3700513,900
01 Nov 20233.25003.26003.15003.16003.1600433,000
31 Oct 20233.08003.26003.04003.25003.2500381,100
30 Oct 20233.06003.14003.01003.10003.1000284,000
27 Oct 20233.20003.23003.04003.05003.0500405,900
26 Oct 20233.13003.21003.08003.15003.1500422,900
25 Oct 20233.19003.22003.13003.14003.1400197,300
24 Oct 20233.13003.25003.13003.22003.2200248,500
23 Oct 20233.15003.22003.07003.09003.0900445,500
20 Oct 20233.21003.22003.11003.17003.1700430,400
19 Oct 20233.25003.28003.16003.20003.2000385,800
18 Oct 20233.42003.43003.25003.27003.2700358,800
17 Oct 20233.22003.45003.22003.44003.4400296,100
16 Oct 20233.17003.28003.17003.25003.2500383,100
13 Oct 20233.31003.31003.15003.16003.1600534,300
12 Oct 20233.40003.41003.27003.31003.3100344,600
11 Oct 20233.48003.54003.38003.40003.4000211,500
10 Oct 20233.40003.52003.40003.49003.4900228,900
09 Oct 20233.47003.48003.35003.41003.4100300,300
06 Oct 20233.48003.60003.44003.53003.5300316,900
05 Oct 20233.52003.58003.45003.49003.4900238,000
04 Oct 20233.55003.64003.50003.51003.5100365,100
03 Oct 20233.55003.61003.48003.57003.5700297,800
02 Oct 20233.69003.73003.55003.60003.6000376,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...