Vuzix Corporation (VUZI)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 1.3700 | 1.3700 | 1.2700 | 1.3400 | 1.3400 | 681,000 |
| 23 Apr 2024 | 1.3300 | 1.4200 | 1.3000 | 1.3100 | 1.3100 | 691,500 |
| 22 Apr 2024 | 1.2500 | 1.3600 | 1.2100 | 1.3500 | 1.3500 | 890,800 |
| 19 Apr 2024 | 1.2200 | 1.2700 | 1.1900 | 1.2100 | 1.2100 | 549,000 |
| 18 Apr 2024 | 1.2200 | 1.3600 | 1.1900 | 1.2600 | 1.2600 | 1,020,900 |
| 17 Apr 2024 | 1.2100 | 1.2500 | 1.1500 | 1.2200 | 1.2200 | 537,800 |
| 16 Apr 2024 | 1.2400 | 1.2400 | 1.1000 | 1.2000 | 1.2000 | 1,175,500 |
| 15 Apr 2024 | 1.2600 | 1.3100 | 1.1800 | 1.2300 | 1.2300 | 1,245,700 |
| 12 Apr 2024 | 1.3700 | 1.3900 | 1.2100 | 1.2300 | 1.2300 | 977,400 |
| 11 Apr 2024 | 1.4300 | 1.4800 | 1.3600 | 1.3800 | 1.3800 | 557,300 |
| 10 Apr 2024 | 1.4700 | 1.4800 | 1.3700 | 1.4000 | 1.4000 | 640,300 |
| 09 Apr 2024 | 1.6000 | 1.6300 | 1.4500 | 1.5100 | 1.5100 | 896,800 |
| 08 Apr 2024 | 1.4800 | 1.6500 | 1.4500 | 1.5800 | 1.5800 | 1,548,800 |
| 05 Apr 2024 | 1.3900 | 1.4800 | 1.3600 | 1.4200 | 1.4200 | 997,800 |
| 04 Apr 2024 | 1.2500 | 1.5100 | 1.2500 | 1.4000 | 1.4000 | 1,886,500 |
| 03 Apr 2024 | 1.2300 | 1.2600 | 1.1900 | 1.2400 | 1.2400 | 393,700 |
| 02 Apr 2024 | 1.2100 | 1.3400 | 1.1200 | 1.2600 | 1.2600 | 884,700 |
| 01 Apr 2024 | 1.2000 | 1.2500 | 1.1800 | 1.2100 | 1.2100 | 1,022,100 |
| 28 Mar 2024 | 1.2300 | 1.2800 | 1.1800 | 1.2100 | 1.2100 | 1,542,000 |
| 27 Mar 2024 | 1.2700 | 1.3400 | 1.2500 | 1.3300 | 1.3300 | 660,900 |
| 26 Mar 2024 | 1.2600 | 1.3000 | 1.2500 | 1.2500 | 1.2500 | 651,400 |
| 25 Mar 2024 | 1.3400 | 1.3600 | 1.2300 | 1.2400 | 1.2400 | 838,400 |
| 22 Mar 2024 | 1.3600 | 1.3800 | 1.3300 | 1.3400 | 1.3400 | 340,700 |
| 21 Mar 2024 | 1.3900 | 1.4300 | 1.3200 | 1.3600 | 1.3600 | 512,100 |
| 20 Mar 2024 | 1.2800 | 1.3700 | 1.2600 | 1.3400 | 1.3400 | 726,600 |
| 19 Mar 2024 | 1.3000 | 1.3700 | 1.2900 | 1.2900 | 1.2900 | 549,500 |
| 18 Mar 2024 | 1.4000 | 1.4000 | 1.3200 | 1.3300 | 1.3300 | 464,500 |
| 15 Mar 2024 | 1.2900 | 1.3900 | 1.2800 | 1.3900 | 1.3900 | 1,020,700 |
| 14 Mar 2024 | 1.4000 | 1.4000 | 1.2700 | 1.2800 | 1.2800 | 780,600 |
| 13 Mar 2024 | 1.4300 | 1.4700 | 1.3600 | 1.4000 | 1.4000 | 469,200 |
| 12 Mar 2024 | 1.4900 | 1.5000 | 1.4200 | 1.4300 | 1.4300 | 520,100 |
| 11 Mar 2024 | 1.4700 | 1.5700 | 1.4700 | 1.4800 | 1.4800 | 574,400 |
| 08 Mar 2024 | 1.5000 | 1.6000 | 1.4800 | 1.4800 | 1.4800 | 905,500 |
| 07 Mar 2024 | 1.5500 | 1.5500 | 1.4900 | 1.5100 | 1.5100 | 500,000 |
| 06 Mar 2024 | 1.5100 | 1.6000 | 1.5100 | 1.5400 | 1.5400 | 548,600 |
| 05 Mar 2024 | 1.5900 | 1.6200 | 1.4800 | 1.5000 | 1.5000 | 1,006,300 |
| 04 Mar 2024 | 1.7300 | 1.7500 | 1.5800 | 1.5800 | 1.5800 | 815,100 |
| 01 Mar 2024 | 1.7100 | 1.8000 | 1.6500 | 1.7300 | 1.7300 | 1,044,700 |
| 29 Feb 2024 | 1.7100 | 1.7600 | 1.6900 | 1.6900 | 1.6900 | 610,500 |
| 28 Feb 2024 | 1.7200 | 1.7700 | 1.6500 | 1.6900 | 1.6900 | 630,300 |
| 27 Feb 2024 | 1.6000 | 1.6700 | 1.5900 | 1.6500 | 1.6500 | 487,100 |
| 26 Feb 2024 | 1.5200 | 1.6100 | 1.5000 | 1.6000 | 1.6000 | 610,000 |
| 23 Feb 2024 | 1.5600 | 1.5700 | 1.5000 | 1.5300 | 1.5300 | 731,900 |
| 22 Feb 2024 | 1.5700 | 1.6500 | 1.5400 | 1.5400 | 1.5400 | 587,200 |
| 21 Feb 2024 | 1.5700 | 1.6100 | 1.5300 | 1.5600 | 1.5600 | 734,200 |
| 20 Feb 2024 | 1.6200 | 1.6600 | 1.5700 | 1.5900 | 1.5900 | 1,120,800 |
| 16 Feb 2024 | 1.7000 | 1.7100 | 1.6000 | 1.6000 | 1.6000 | 717,700 |
| 15 Feb 2024 | 1.7600 | 1.8000 | 1.6700 | 1.6900 | 1.6900 | 455,300 |
| 14 Feb 2024 | 1.6300 | 1.7200 | 1.6100 | 1.7100 | 1.7100 | 617,800 |
| 13 Feb 2024 | 1.6400 | 1.6400 | 1.5600 | 1.5800 | 1.5800 | 993,900 |
| 12 Feb 2024 | 1.6000 | 1.7500 | 1.6000 | 1.6500 | 1.6500 | 1,031,400 |
| 09 Feb 2024 | 1.7300 | 1.7700 | 1.6800 | 1.6800 | 1.6800 | 593,600 |
| 08 Feb 2024 | 1.6700 | 1.7200 | 1.6300 | 1.6900 | 1.6900 | 708,900 |
| 07 Feb 2024 | 1.7700 | 1.7700 | 1.6300 | 1.6800 | 1.6800 | 453,500 |
| 06 Feb 2024 | 1.6500 | 1.7600 | 1.6300 | 1.7500 | 1.7500 | 472,600 |
| 05 Feb 2024 | 1.6800 | 1.6800 | 1.6200 | 1.6600 | 1.6600 | 468,000 |
| 02 Feb 2024 | 1.7100 | 1.7400 | 1.6100 | 1.7000 | 1.7000 | 528,500 |
| 01 Feb 2024 | 1.6900 | 1.7400 | 1.6100 | 1.6500 | 1.6500 | 374,100 |
| 31 Jan 2024 | 1.7000 | 1.7600 | 1.6300 | 1.6700 | 1.6700 | 611,600 |
| 30 Jan 2024 | 1.7700 | 1.7700 | 1.6600 | 1.6600 | 1.6600 | 499,700 |
| 29 Jan 2024 | 1.7200 | 1.7700 | 1.6700 | 1.7700 | 1.7700 | 357,100 |
| 26 Jan 2024 | 1.7100 | 1.7600 | 1.6900 | 1.7200 | 1.7200 | 409,300 |
| 25 Jan 2024 | 1.7000 | 1.7400 | 1.6800 | 1.7000 | 1.7000 | 489,900 |
| 24 Jan 2024 | 1.8200 | 1.8600 | 1.7100 | 1.7200 | 1.7200 | 567,600 |
| 23 Jan 2024 | 1.8300 | 1.8500 | 1.7400 | 1.7900 | 1.7900 | 385,800 |
| 22 Jan 2024 | 1.6800 | 1.7900 | 1.6800 | 1.7800 | 1.7800 | 549,900 |
| 19 Jan 2024 | 1.6700 | 1.6900 | 1.6000 | 1.6600 | 1.6600 | 737,700 |
| 18 Jan 2024 | 1.6400 | 1.6600 | 1.5700 | 1.6100 | 1.6100 | 874,600 |
| 17 Jan 2024 | 1.7200 | 1.7200 | 1.6000 | 1.6300 | 1.6300 | 1,195,500 |
| 16 Jan 2024 | 1.8500 | 1.8500 | 1.7700 | 1.7700 | 1.7700 | 743,900 |
| 12 Jan 2024 | 1.9200 | 1.9800 | 1.8400 | 1.8400 | 1.8400 | 517,100 |
| 11 Jan 2024 | 2.0100 | 2.0100 | 1.8900 | 1.9000 | 1.9000 | 872,600 |
| 10 Jan 2024 | 2.0200 | 2.0300 | 1.9700 | 2.0000 | 2.0000 | 671,900 |
| 09 Jan 2024 | 2.0700 | 2.1000 | 2.0400 | 2.0400 | 2.0400 | 702,800 |
| 08 Jan 2024 | 2.0400 | 2.1300 | 2.0200 | 2.1100 | 2.1100 | 506,100 |
| 05 Jan 2024 | 2.0700 | 2.0900 | 2.0200 | 2.0200 | 2.0200 | 590,600 |
| 04 Jan 2024 | 2.0700 | 2.1100 | 2.0400 | 2.0600 | 2.0600 | 442,700 |
| 03 Jan 2024 | 2.1200 | 2.1200 | 2.0300 | 2.0500 | 2.0500 | 620,700 |
| 02 Jan 2024 | 2.1000 | 2.2800 | 2.0500 | 2.1500 | 2.1500 | 921,000 |
| 29 Dec 2023 | 2.2400 | 2.2400 | 2.0700 | 2.0900 | 2.0900 | 1,405,300 |
| 28 Dec 2023 | 2.3500 | 2.3500 | 2.2100 | 2.2400 | 2.2400 | 1,099,900 |
| 27 Dec 2023 | 2.3800 | 2.4200 | 2.3100 | 2.3600 | 2.3600 | 1,111,000 |
| 26 Dec 2023 | 2.3600 | 2.4000 | 2.3100 | 2.3900 | 2.3900 | 681,600 |
| 22 Dec 2023 | 2.3400 | 2.4700 | 2.3100 | 2.4000 | 2.4000 | 570,700 |
| 21 Dec 2023 | 2.3100 | 2.3600 | 2.2600 | 2.3500 | 2.3500 | 997,300 |
| 20 Dec 2023 | 2.3500 | 2.4200 | 2.2200 | 2.2300 | 2.2300 | 904,800 |
| 19 Dec 2023 | 2.3100 | 2.5000 | 2.3000 | 2.3700 | 2.3700 | 1,072,400 |
| 18 Dec 2023 | 2.4400 | 2.4700 | 2.2800 | 2.2800 | 2.2800 | 1,148,100 |
| 15 Dec 2023 | 2.2200 | 2.4400 | 2.1300 | 2.4400 | 2.4400 | 4,643,800 |
| 14 Dec 2023 | 2.1200 | 2.2800 | 2.1000 | 2.1800 | 2.1800 | 2,005,000 |
| 13 Dec 2023 | 1.9700 | 2.0500 | 1.8300 | 2.0500 | 2.0500 | 1,694,500 |
| 12 Dec 2023 | 2.0400 | 2.0500 | 1.9400 | 1.9400 | 1.9400 | 1,196,900 |
| 11 Dec 2023 | 2.1100 | 2.1400 | 1.9700 | 2.0500 | 2.0500 | 1,240,300 |
| 08 Dec 2023 | 2.1400 | 2.2500 | 2.1300 | 2.1300 | 2.1300 | 431,000 |
| 07 Dec 2023 | 2.0700 | 2.1700 | 2.0500 | 2.1600 | 2.1600 | 444,400 |
| 06 Dec 2023 | 2.1800 | 2.2100 | 2.0700 | 2.0700 | 2.0700 | 583,000 |
| 05 Dec 2023 | 2.2200 | 2.3400 | 2.1400 | 2.1600 | 2.1600 | 675,800 |
| 04 Dec 2023 | 2.1500 | 2.2300 | 2.1300 | 2.1900 | 2.1900 | 894,500 |
| 01 Dec 2023 | 2.0900 | 2.2000 | 2.0400 | 2.1500 | 2.1500 | 634,000 |
| 30 Nov 2023 | 2.1800 | 2.2100 | 2.0900 | 2.1000 | 2.1000 | 427,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.