Vuzix Corporation (VUZI)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2022 | 6.09 | 6.40 | 6.05 | 6.26 | 6.26 | 946,300 |
| 03 Oct 2022 | 5.86 | 5.89 | 5.66 | 5.85 | 5.85 | 397,400 |
| 30 Sept 2022 | 6.04 | 6.21 | 5.74 | 5.79 | 5.79 | 777,400 |
| 29 Sept 2022 | 5.79 | 6.00 | 5.61 | 5.99 | 5.99 | 644,400 |
| 28 Sept 2022 | 5.78 | 6.11 | 5.68 | 6.00 | 6.00 | 610,000 |
| 27 Sept 2022 | 5.73 | 5.87 | 5.61 | 5.78 | 5.78 | 753,600 |
| 26 Sept 2022 | 5.75 | 6.00 | 5.64 | 5.65 | 5.65 | 732,700 |
| 23 Sept 2022 | 6.40 | 6.40 | 5.69 | 5.89 | 5.89 | 1,186,000 |
| 22 Sept 2022 | 7.22 | 7.23 | 6.50 | 6.57 | 6.57 | 832,600 |
| 21 Sept 2022 | 7.28 | 7.58 | 7.22 | 7.23 | 7.23 | 729,400 |
| 20 Sept 2022 | 7.36 | 7.51 | 7.26 | 7.28 | 7.28 | 536,400 |
| 19 Sept 2022 | 7.49 | 7.61 | 7.38 | 7.45 | 7.45 | 501,600 |
| 16 Sept 2022 | 7.43 | 7.76 | 7.39 | 7.60 | 7.60 | 737,900 |
| 15 Sept 2022 | 7.60 | 7.80 | 7.46 | 7.60 | 7.60 | 496,600 |
| 14 Sept 2022 | 7.60 | 7.70 | 7.37 | 7.70 | 7.70 | 459,700 |
| 13 Sept 2022 | 7.40 | 7.56 | 7.33 | 7.56 | 7.56 | 795,200 |
| 12 Sept 2022 | 7.89 | 8.00 | 7.56 | 7.78 | 7.78 | 497,200 |
| 09 Sept 2022 | 7.83 | 8.20 | 7.83 | 7.89 | 7.89 | 613,500 |
| 08 Sept 2022 | 7.54 | 7.82 | 7.42 | 7.74 | 7.74 | 499,300 |
| 07 Sept 2022 | 7.45 | 7.84 | 7.32 | 7.67 | 7.67 | 655,900 |
| 06 Sept 2022 | 7.43 | 7.60 | 7.25 | 7.46 | 7.46 | 586,000 |
| 02 Sept 2022 | 7.59 | 7.63 | 7.19 | 7.41 | 7.41 | 644,400 |
| 01 Sept 2022 | 7.35 | 7.52 | 7.05 | 7.51 | 7.51 | 753,600 |
| 31 Aug 2022 | 7.63 | 8.02 | 7.40 | 7.51 | 7.51 | 589,600 |
| 30 Aug 2022 | 7.74 | 7.86 | 7.35 | 7.61 | 7.61 | 493,300 |
| 29 Aug 2022 | 7.45 | 7.87 | 7.45 | 7.61 | 7.61 | 363,400 |
| 26 Aug 2022 | 8.16 | 8.20 | 7.55 | 7.68 | 7.68 | 781,900 |
| 25 Aug 2022 | 8.03 | 8.15 | 7.80 | 8.13 | 8.13 | 557,100 |
| 24 Aug 2022 | 7.81 | 7.97 | 7.62 | 7.89 | 7.89 | 724,600 |
| 23 Aug 2022 | 7.59 | 7.86 | 7.53 | 7.59 | 7.59 | 614,700 |
| 22 Aug 2022 | 8.01 | 8.24 | 7.54 | 7.61 | 7.61 | 1,220,700 |
| 19 Aug 2022 | 8.75 | 8.86 | 8.26 | 8.30 | 8.30 | 991,700 |
| 18 Aug 2022 | 9.44 | 9.49 | 8.93 | 9.06 | 9.06 | 704,900 |
| 17 Aug 2022 | 9.71 | 9.76 | 9.32 | 9.34 | 9.34 | 675,100 |
| 16 Aug 2022 | 9.82 | 10.02 | 9.37 | 9.86 | 9.86 | 893,200 |
| 15 Aug 2022 | 10.10 | 10.37 | 9.80 | 9.85 | 9.85 | 820,500 |
| 12 Aug 2022 | 9.34 | 10.49 | 9.25 | 10.19 | 10.19 | 1,749,800 |
| 11 Aug 2022 | 9.55 | 9.95 | 9.04 | 9.14 | 9.14 | 1,491,500 |
| 10 Aug 2022 | 8.70 | 10.12 | 8.66 | 9.55 | 9.55 | 3,870,500 |
| 09 Aug 2022 | 8.83 | 8.83 | 8.06 | 8.19 | 8.19 | 1,376,700 |
| 08 Aug 2022 | 8.65 | 8.90 | 8.53 | 8.87 | 8.87 | 813,300 |
| 05 Aug 2022 | 8.49 | 8.68 | 8.27 | 8.54 | 8.54 | 599,100 |
| 04 Aug 2022 | 8.74 | 8.75 | 8.37 | 8.67 | 8.67 | 1,502,700 |
| 03 Aug 2022 | 8.91 | 8.96 | 8.65 | 8.77 | 8.77 | 656,000 |
| 02 Aug 2022 | 8.03 | 8.89 | 7.96 | 8.76 | 8.76 | 1,526,200 |
| 01 Aug 2022 | 8.06 | 8.16 | 7.73 | 8.06 | 8.06 | 661,400 |
| 29 Jul 2022 | 8.18 | 8.48 | 8.09 | 8.17 | 8.17 | 811,700 |
| 28 Jul 2022 | 7.74 | 8.20 | 7.51 | 8.19 | 8.19 | 1,094,200 |
| 27 Jul 2022 | 7.77 | 7.83 | 7.59 | 7.69 | 7.69 | 742,400 |
| 26 Jul 2022 | 7.87 | 7.88 | 7.45 | 7.67 | 7.67 | 779,600 |
| 25 Jul 2022 | 7.65 | 8.09 | 7.33 | 7.95 | 7.95 | 1,144,200 |
| 22 Jul 2022 | 7.98 | 8.08 | 7.51 | 7.64 | 7.64 | 1,180,500 |
| 21 Jul 2022 | 8.03 | 8.16 | 7.77 | 8.02 | 8.02 | 790,000 |
| 20 Jul 2022 | 7.93 | 8.35 | 7.93 | 8.03 | 8.03 | 1,007,200 |
| 19 Jul 2022 | 7.32 | 8.15 | 7.26 | 7.97 | 7.97 | 1,610,000 |
| 18 Jul 2022 | 7.04 | 7.29 | 6.97 | 7.20 | 7.20 | 1,189,700 |
| 15 Jul 2022 | 7.06 | 7.06 | 6.49 | 6.94 | 6.94 | 1,304,200 |
| 14 Jul 2022 | 6.95 | 7.08 | 6.79 | 6.90 | 6.90 | 719,000 |
| 13 Jul 2022 | 7.02 | 7.27 | 6.98 | 7.07 | 7.07 | 644,300 |
| 12 Jul 2022 | 6.82 | 7.18 | 6.77 | 7.14 | 7.14 | 770,100 |
| 11 Jul 2022 | 7.17 | 7.23 | 6.79 | 6.81 | 6.81 | 699,200 |
| 08 Jul 2022 | 7.38 | 7.46 | 7.10 | 7.25 | 7.25 | 656,400 |
| 07 Jul 2022 | 7.35 | 7.59 | 7.24 | 7.46 | 7.46 | 729,100 |
| 06 Jul 2022 | 7.33 | 7.49 | 7.06 | 7.24 | 7.24 | 940,900 |
| 05 Jul 2022 | 6.65 | 7.36 | 6.52 | 7.33 | 7.33 | 1,202,000 |
| 01 Jul 2022 | 7.08 | 7.18 | 6.24 | 6.70 | 6.70 | 1,283,500 |
| 30 Jun 2022 | 7.01 | 7.19 | 6.76 | 7.10 | 7.10 | 868,900 |
| 29 Jun 2022 | 6.84 | 7.24 | 6.66 | 7.23 | 7.23 | 918,300 |
| 28 Jun 2022 | 6.74 | 6.97 | 6.60 | 6.85 | 6.85 | 736,000 |
| 27 Jun 2022 | 7.10 | 7.27 | 6.63 | 6.69 | 6.69 | 1,026,700 |
| 24 Jun 2022 | 7.26 | 7.53 | 6.95 | 7.06 | 7.06 | 1,557,200 |
| 23 Jun 2022 | 7.16 | 7.31 | 6.96 | 7.18 | 7.18 | 1,183,000 |
| 22 Jun 2022 | 6.59 | 7.20 | 6.58 | 7.16 | 7.16 | 1,440,100 |
| 21 Jun 2022 | 6.74 | 6.83 | 6.48 | 6.70 | 6.70 | 1,203,000 |
| 17 Jun 2022 | 6.15 | 7.05 | 6.10 | 6.59 | 6.59 | 3,006,500 |
| 16 Jun 2022 | 5.91 | 6.15 | 5.76 | 6.15 | 6.15 | 1,126,000 |
| 15 Jun 2022 | 5.70 | 6.39 | 5.65 | 6.18 | 6.18 | 1,181,200 |
| 14 Jun 2022 | 5.38 | 5.67 | 5.13 | 5.64 | 5.64 | 1,307,000 |
| 13 Jun 2022 | 5.54 | 5.80 | 5.32 | 5.32 | 5.32 | 1,328,600 |
| 10 Jun 2022 | 6.11 | 6.35 | 5.84 | 5.87 | 5.87 | 812,000 |
| 09 Jun 2022 | 6.73 | 6.75 | 6.27 | 6.33 | 6.33 | 1,353,800 |
| 08 Jun 2022 | 6.75 | 7.13 | 6.71 | 6.79 | 6.79 | 991,200 |
| 07 Jun 2022 | 6.31 | 6.77 | 6.10 | 6.75 | 6.75 | 1,219,600 |
| 06 Jun 2022 | 6.64 | 6.83 | 6.24 | 6.30 | 6.30 | 1,193,200 |
| 03 Jun 2022 | 6.67 | 6.80 | 6.42 | 6.58 | 6.58 | 1,035,800 |
| 02 Jun 2022 | 6.35 | 6.91 | 6.35 | 6.78 | 6.78 | 1,359,100 |
| 01 Jun 2022 | 6.57 | 6.68 | 6.20 | 6.38 | 6.38 | 1,320,700 |
| 31 May 2022 | 6.26 | 6.63 | 6.19 | 6.50 | 6.50 | 2,569,700 |
| 27 May 2022 | 5.77 | 6.29 | 5.73 | 6.29 | 6.29 | 1,895,300 |
| 26 May 2022 | 5.55 | 5.83 | 5.51 | 5.67 | 5.67 | 1,256,000 |
| 25 May 2022 | 5.22 | 5.73 | 5.22 | 5.68 | 5.68 | 1,198,800 |
| 24 May 2022 | 4.99 | 5.40 | 4.79 | 5.33 | 5.33 | 1,657,900 |
| 23 May 2022 | 5.20 | 5.21 | 4.94 | 5.05 | 5.05 | 1,270,300 |
| 20 May 2022 | 5.80 | 5.92 | 4.81 | 5.07 | 5.07 | 2,160,400 |
| 19 May 2022 | 5.48 | 5.71 | 5.24 | 5.69 | 5.69 | 3,049,900 |
| 18 May 2022 | 5.82 | 5.92 | 5.52 | 5.56 | 5.56 | 4,342,900 |
| 17 May 2022 | 5.11 | 5.97 | 5.10 | 5.92 | 5.92 | 3,663,700 |
| 16 May 2022 | 4.80 | 5.13 | 4.69 | 4.93 | 4.93 | 2,252,200 |
| 13 May 2022 | 4.75 | 5.01 | 4.64 | 4.79 | 4.79 | 1,435,500 |
| 12 May 2022 | 3.99 | 4.60 | 3.94 | 4.59 | 4.59 | 2,212,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
