UK markets close in 3 hours 13 minutes

Vuzix Corporation (VUZI)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
6.26+0.41 (+7.01%)
At close: 04:00PM EDT
6.24 -0.02 (-0.32%)
Pre-market: 08:01AM EDT
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20226.096.406.056.266.26946,300
03 Oct 20225.865.895.665.855.85397,400
30 Sept 20226.046.215.745.795.79777,400
29 Sept 20225.796.005.615.995.99644,400
28 Sept 20225.786.115.686.006.00610,000
27 Sept 20225.735.875.615.785.78753,600
26 Sept 20225.756.005.645.655.65732,700
23 Sept 20226.406.405.695.895.891,186,000
22 Sept 20227.227.236.506.576.57832,600
21 Sept 20227.287.587.227.237.23729,400
20 Sept 20227.367.517.267.287.28536,400
19 Sept 20227.497.617.387.457.45501,600
16 Sept 20227.437.767.397.607.60737,900
15 Sept 20227.607.807.467.607.60496,600
14 Sept 20227.607.707.377.707.70459,700
13 Sept 20227.407.567.337.567.56795,200
12 Sept 20227.898.007.567.787.78497,200
09 Sept 20227.838.207.837.897.89613,500
08 Sept 20227.547.827.427.747.74499,300
07 Sept 20227.457.847.327.677.67655,900
06 Sept 20227.437.607.257.467.46586,000
02 Sept 20227.597.637.197.417.41644,400
01 Sept 20227.357.527.057.517.51753,600
31 Aug 20227.638.027.407.517.51589,600
30 Aug 20227.747.867.357.617.61493,300
29 Aug 20227.457.877.457.617.61363,400
26 Aug 20228.168.207.557.687.68781,900
25 Aug 20228.038.157.808.138.13557,100
24 Aug 20227.817.977.627.897.89724,600
23 Aug 20227.597.867.537.597.59614,700
22 Aug 20228.018.247.547.617.611,220,700
19 Aug 20228.758.868.268.308.30991,700
18 Aug 20229.449.498.939.069.06704,900
17 Aug 20229.719.769.329.349.34675,100
16 Aug 20229.8210.029.379.869.86893,200
15 Aug 202210.1010.379.809.859.85820,500
12 Aug 20229.3410.499.2510.1910.191,749,800
11 Aug 20229.559.959.049.149.141,491,500
10 Aug 20228.7010.128.669.559.553,870,500
09 Aug 20228.838.838.068.198.191,376,700
08 Aug 20228.658.908.538.878.87813,300
05 Aug 20228.498.688.278.548.54599,100
04 Aug 20228.748.758.378.678.671,502,700
03 Aug 20228.918.968.658.778.77656,000
02 Aug 20228.038.897.968.768.761,526,200
01 Aug 20228.068.167.738.068.06661,400
29 Jul 20228.188.488.098.178.17811,700
28 Jul 20227.748.207.518.198.191,094,200
27 Jul 20227.777.837.597.697.69742,400
26 Jul 20227.877.887.457.677.67779,600
25 Jul 20227.658.097.337.957.951,144,200
22 Jul 20227.988.087.517.647.641,180,500
21 Jul 20228.038.167.778.028.02790,000
20 Jul 20227.938.357.938.038.031,007,200
19 Jul 20227.328.157.267.977.971,610,000
18 Jul 20227.047.296.977.207.201,189,700
15 Jul 20227.067.066.496.946.941,304,200
14 Jul 20226.957.086.796.906.90719,000
13 Jul 20227.027.276.987.077.07644,300
12 Jul 20226.827.186.777.147.14770,100
11 Jul 20227.177.236.796.816.81699,200
08 Jul 20227.387.467.107.257.25656,400
07 Jul 20227.357.597.247.467.46729,100
06 Jul 20227.337.497.067.247.24940,900
05 Jul 20226.657.366.527.337.331,202,000
01 Jul 20227.087.186.246.706.701,283,500
30 Jun 20227.017.196.767.107.10868,900
29 Jun 20226.847.246.667.237.23918,300
28 Jun 20226.746.976.606.856.85736,000
27 Jun 20227.107.276.636.696.691,026,700
24 Jun 20227.267.536.957.067.061,557,200
23 Jun 20227.167.316.967.187.181,183,000
22 Jun 20226.597.206.587.167.161,440,100
21 Jun 20226.746.836.486.706.701,203,000
17 Jun 20226.157.056.106.596.593,006,500
16 Jun 20225.916.155.766.156.151,126,000
15 Jun 20225.706.395.656.186.181,181,200
14 Jun 20225.385.675.135.645.641,307,000
13 Jun 20225.545.805.325.325.321,328,600
10 Jun 20226.116.355.845.875.87812,000
09 Jun 20226.736.756.276.336.331,353,800
08 Jun 20226.757.136.716.796.79991,200
07 Jun 20226.316.776.106.756.751,219,600
06 Jun 20226.646.836.246.306.301,193,200
03 Jun 20226.676.806.426.586.581,035,800
02 Jun 20226.356.916.356.786.781,359,100
01 Jun 20226.576.686.206.386.381,320,700
31 May 20226.266.636.196.506.502,569,700
27 May 20225.776.295.736.296.291,895,300
26 May 20225.555.835.515.675.671,256,000
25 May 20225.225.735.225.685.681,198,800
24 May 20224.995.404.795.335.331,657,900
23 May 20225.205.214.945.055.051,270,300
20 May 20225.805.924.815.075.072,160,400
19 May 20225.485.715.245.695.693,049,900
18 May 20225.825.925.525.565.564,342,900
17 May 20225.115.975.105.925.923,663,700
16 May 20224.805.134.694.934.932,252,200
13 May 20224.755.014.644.794.791,435,500
12 May 20223.994.603.944.594.592,212,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...