UK markets close in 1 hour 49 minutes

Vuzix Corporation (VUZI)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.3900+0.0600 (+4.51%)
As of 09:41AM EDT. Market open.
Time period:
19 Jul 2023 - 19 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 20241.33001.40001.33001.39001.390056,994
18 Jul 20241.42001.46001.29001.33001.3300746,000
17 Jul 20241.38001.48001.38001.42001.4200471,600
16 Jul 20241.39001.42001.35001.41001.4100469,000
15 Jul 20241.38001.39001.36001.39001.3900408,000
12 Jul 20241.40001.41001.32001.38001.3800467,900
11 Jul 20241.37001.42001.34001.39001.3900395,500
10 Jul 20241.29001.35001.28001.35001.3500408,200
09 Jul 20241.28001.30001.23001.26001.2600375,300
08 Jul 20241.23001.31001.22001.31001.3100608,700
05 Jul 20241.25001.25001.20001.21001.2100304,900
03 Jul 20241.19001.25001.19001.25001.2500308,500
02 Jul 20241.21001.26001.14001.18001.18001,123,400
01 Jul 20241.37001.38001.21001.21001.21001,144,800
28 Jun 20241.46001.48001.35001.35001.35007,950,100
27 Jun 20241.40001.46001.36001.46001.4600618,500
26 Jun 20241.37001.46001.37001.42001.4200485,300
25 Jun 20241.40001.43001.36001.40001.4000541,500
24 Jun 20241.33001.42001.33001.41001.4100475,900
21 Jun 20241.35001.37001.33001.33001.3300699,200
20 Jun 20241.40001.41001.31001.36001.3600982,400
18 Jun 20241.36001.38001.32001.33001.3300352,100
17 Jun 20241.35001.40001.31001.37001.3700458,900
14 Jun 20241.38001.40001.33001.38001.3800415,600
13 Jun 20241.40001.43001.36001.39001.3900409,300
12 Jun 20241.43001.44001.36001.41001.4100368,400
11 Jun 20241.41001.41001.34001.38001.3800480,800
10 Jun 20241.35001.42001.34001.42001.4200431,800
07 Jun 20241.37001.39001.33001.37001.3700422,700
06 Jun 20241.46001.48001.39001.39001.3900399,100
05 Jun 20241.39001.48001.33001.48001.4800478,000
04 Jun 20241.44001.44001.33001.35001.3500545,600
03 Jun 20241.36001.50001.35001.44001.4400962,500
31 May 20241.45001.48001.29001.34001.34001,105,200
30 May 20241.55001.56001.44001.44001.44001,026,400
29 May 20241.57001.59001.55001.56001.5600451,500
28 May 20241.55001.74001.55001.61001.6100890,900
24 May 20241.59001.62001.55001.56001.5600423,200
23 May 20241.55001.59001.52001.55001.5500549,400
22 May 20241.51001.62001.51001.55001.5500499,300
21 May 20241.60001.61001.53001.54001.5400440,800
20 May 20241.42001.62001.40001.60001.60001,079,200
17 May 20241.52001.64001.41001.42001.4200973,400
16 May 20241.55001.57001.48001.50001.5000591,800
15 May 20241.55001.59001.46001.55001.5500807,700
14 May 20241.39001.80001.39001.50001.50003,847,200
13 May 20241.22001.49001.22001.34001.34002,291,000
10 May 20241.26001.29001.17001.20001.20001,659,200
09 May 20241.25001.30001.17001.17001.17001,028,400
08 May 20241.25001.32001.23001.28001.2800478,900
07 May 20241.28001.31001.25001.25001.2500480,400
06 May 20241.32001.34001.27001.29001.2900507,100
03 May 20241.40001.45001.30001.31001.3100402,900
02 May 20241.32001.40001.30001.36001.3600651,200
01 May 20241.34001.39001.29001.32001.3200457,400
30 Apr 20241.38001.40001.33001.33001.3300397,800
29 Apr 20241.34001.49001.33001.40001.4000632,300
26 Apr 20241.36001.39001.30001.32001.3200426,300
25 Apr 20241.28001.39001.25001.34001.3400660,100
24 Apr 20241.37001.37001.27001.34001.3400681,000
23 Apr 20241.33001.42001.30001.31001.3100691,500
22 Apr 20241.25001.36001.21001.35001.3500890,800
19 Apr 20241.22001.27001.19001.21001.2100549,000
18 Apr 20241.22001.36001.19001.26001.26001,020,900
17 Apr 20241.21001.25001.15001.22001.2200537,800
16 Apr 20241.24001.24001.10001.20001.20001,175,500
15 Apr 20241.26001.31001.18001.23001.23001,245,700
12 Apr 20241.37001.39001.21001.23001.2300977,400
11 Apr 20241.43001.48001.36001.38001.3800557,300
10 Apr 20241.47001.48001.37001.40001.4000640,300
09 Apr 20241.60001.63001.45001.51001.5100896,800
08 Apr 20241.48001.65001.45001.58001.58001,548,800
05 Apr 20241.39001.48001.36001.42001.4200997,800
04 Apr 20241.25001.51001.25001.40001.40001,886,500
03 Apr 20241.23001.26001.19001.24001.2400393,700
02 Apr 20241.21001.34001.12001.26001.2600884,700
01 Apr 20241.20001.25001.18001.21001.21001,022,100
28 Mar 20241.23001.28001.18001.21001.21001,542,000
27 Mar 20241.27001.34001.25001.33001.3300660,900
26 Mar 20241.26001.30001.25001.25001.2500651,400
25 Mar 20241.34001.36001.23001.24001.2400838,400
22 Mar 20241.36001.38001.33001.34001.3400340,700
21 Mar 20241.39001.43001.32001.36001.3600512,100
20 Mar 20241.28001.37001.26001.34001.3400726,600
19 Mar 20241.30001.37001.29001.29001.2900549,500
18 Mar 20241.40001.40001.32001.33001.3300464,500
15 Mar 20241.29001.39001.28001.39001.39001,020,700
14 Mar 20241.40001.40001.27001.28001.2800780,600
13 Mar 20241.43001.47001.36001.40001.4000469,200
12 Mar 20241.49001.50001.42001.43001.4300520,100
11 Mar 20241.47001.57001.47001.48001.4800574,400
08 Mar 20241.50001.60001.48001.48001.4800905,500
07 Mar 20241.55001.55001.49001.51001.5100500,000
06 Mar 20241.51001.60001.51001.54001.5400548,600
05 Mar 20241.59001.62001.48001.50001.50001,006,300
04 Mar 20241.73001.75001.58001.58001.5800815,100
01 Mar 20241.71001.80001.65001.73001.73001,044,700
29 Feb 20241.71001.76001.69001.69001.6900610,500
28 Feb 20241.72001.77001.65001.69001.6900630,300
27 Feb 20241.60001.67001.59001.65001.6500487,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...