Australia markets closed

Vuzix Corporation (VUZI)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
4.0600+0.1400 (+3.57%)
At close: 04:00PM EDT
4.0800 +0.02 (+0.49%)
After hours: 05:59PM EDT
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 20233.88004.10003.88004.06004.0600578,600
23 Mar 20233.81004.06003.81003.92003.9200781,700
22 Mar 20233.92003.97003.75003.75003.7500564,800
21 Mar 20233.79003.97003.77003.94003.9400435,800
20 Mar 20233.92003.92003.68003.74003.7400676,500
17 Mar 20234.00004.14003.85003.87003.87001,010,400
16 Mar 20233.73004.07003.71004.00004.0000801,400
15 Mar 20233.80003.86003.64003.77003.7700671,200
14 Mar 20233.91003.96003.82003.90003.9000676,400
13 Mar 20233.60003.88003.47003.85003.8500791,800
10 Mar 20233.79003.81003.59003.65003.65001,150,000
09 Mar 20233.95004.01003.77003.79003.7900892,100
08 Mar 20233.93004.00003.86003.95003.9500353,100
07 Mar 20234.11004.12003.87003.91003.9100620,200
06 Mar 20234.14004.29004.07004.11004.1100656,400
03 Mar 20233.95004.16003.90004.11004.1100605,800
02 Mar 20233.97004.03003.68003.93003.93001,170,400
01 Mar 20234.20004.31004.03004.10004.1000903,100
28 Feb 20234.24004.25004.12004.15004.1500442,800
27 Feb 20234.21004.34004.20004.24004.2400473,100
24 Feb 20234.39004.43004.08004.14004.1400994,400
23 Feb 20234.53004.67004.40004.56004.5600698,700
22 Feb 20234.45004.53004.36004.49004.4900527,900
21 Feb 20234.72004.83004.41004.43004.4300824,300
17 Feb 20235.18005.22004.71004.82004.82001,065,400
16 Feb 20235.19005.49005.01005.21005.21001,304,200
15 Feb 20234.77005.19004.77005.18005.1800745,000
14 Feb 20234.65004.98004.60004.83004.8300643,200
13 Feb 20234.85004.89004.64004.73004.7300900,100
10 Feb 20234.85004.90004.70004.86004.8600699,800
09 Feb 20235.50005.57004.89004.90004.90001,285,400
08 Feb 20235.58005.81005.31005.38005.3800797,300
07 Feb 20235.52005.66005.36005.65005.6500859,300
06 Feb 20235.66005.80005.49005.55005.5500724,000
03 Feb 20235.63006.04005.63005.75005.7500998,600
02 Feb 20235.44005.96005.44005.81005.81001,572,100
01 Feb 20235.28005.35005.05005.30005.30001,030,000
31 Jan 20234.92005.33004.90005.21005.2100830,700
30 Jan 20235.20005.21004.85004.87004.8700871,200
27 Jan 20235.21005.40005.18005.27005.2700633,600
26 Jan 20235.24005.33005.12005.30005.3000623,800
25 Jan 20235.09005.20004.88005.19005.19001,012,000
24 Jan 20235.44005.44005.16005.23005.2300958,400
23 Jan 20235.50005.65005.15005.48005.48006,242,000
20 Jan 20234.76004.97004.71004.92004.9200883,700
19 Jan 20235.28005.34004.75004.78004.78001,262,500
18 Jan 20235.51005.74005.22005.35005.35002,179,500
17 Jan 20235.17005.43005.06005.35005.35001,449,100
13 Jan 20234.81005.03004.77005.02005.02001,042,000
12 Jan 20234.65004.90004.52004.88004.8800901,000
11 Jan 20234.45004.75004.39004.62004.62001,246,200
10 Jan 20234.21004.42004.16004.41004.41001,092,200
09 Jan 20233.97004.30003.93004.11004.11001,373,900
06 Jan 20233.52003.82003.51003.81003.8100708,100
05 Jan 20233.76003.77003.51003.52003.5200543,400
04 Jan 20233.61003.84003.53003.80003.8000498,000
03 Jan 20233.67003.78003.53003.60003.6000592,700
30 Dec 20223.52003.70003.45003.64003.6400772,200
29 Dec 20223.37003.60003.29003.60003.60001,047,100
28 Dec 20223.30003.48003.27003.34003.3400733,900
27 Dec 20223.62003.62003.28003.32003.32001,204,400
23 Dec 20223.65003.71003.55003.65003.6500583,000
22 Dec 20223.80003.80003.56003.69003.6900784,100
21 Dec 20223.81003.91003.75003.79003.7900563,800
20 Dec 20223.90003.95003.75003.79003.7900599,400
19 Dec 20224.16004.17003.89003.91003.9100618,600
16 Dec 20224.06004.40004.02004.21004.21001,790,400
15 Dec 20224.05004.17004.00004.06004.0600549,400
14 Dec 20223.91004.21003.91004.13004.1300864,400
13 Dec 20224.15004.30003.91003.95003.9500857,600
12 Dec 20223.95004.00003.88003.97003.9700508,300
09 Dec 20224.05004.09003.90003.94003.9400643,600
08 Dec 20224.12004.28004.08004.11004.1100428,400
07 Dec 20224.15004.27004.08004.11004.1100669,800
06 Dec 20224.29004.31004.14004.20004.2000596,600
05 Dec 20224.45004.52004.26004.30004.3000778,600
02 Dec 20224.25004.59004.18004.52004.5200790,800
01 Dec 20224.24004.50004.04004.30004.3000922,300
30 Nov 20224.02004.20003.88004.17004.17001,235,600
29 Nov 20224.02004.10003.86004.04004.0400923,800
28 Nov 20224.41004.43004.01004.01004.0100711,100
25 Nov 20224.37004.48004.26004.46004.4600352,100
23 Nov 20224.40004.67004.40004.41004.4100679,100
22 Nov 20224.50004.50004.24004.35004.3500903,100
21 Nov 20224.56004.62004.39004.46004.4600547,300
18 Nov 20224.64004.77004.56004.62004.6200538,300
17 Nov 20224.50004.55004.39004.52004.5200613,900
16 Nov 20224.72004.73004.56004.58004.5800402,200
15 Nov 20224.75004.98004.72004.76004.7600652,100
14 Nov 20224.91004.92004.56004.59004.59001,042,100
11 Nov 20224.53005.19004.36005.01005.01001,469,700
10 Nov 20224.66004.66004.35004.49004.49001,139,000
09 Nov 20224.63004.67004.22004.25004.2500950,300
08 Nov 20224.80004.89004.60004.73004.7300573,800
07 Nov 20225.04005.07004.77004.79004.7900736,700
04 Nov 20225.01005.07004.80004.99004.9900570,800
03 Nov 20224.75005.01004.75004.90004.9000516,700
02 Nov 20225.12005.22004.88004.88004.8800646,400
01 Nov 20225.06005.28005.06005.16005.1600471,000
31 Oct 20225.03005.16004.98005.00005.0000451,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...