UK markets closed

Vuzix Corporation (VUZI)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
3.4700+0.0800 (+2.36%)
At close: 04:00PM EDT
3.4500 -0.02 (-0.58%)
After hours: 04:09PM EDT
Time period:
25 Sept 2022 - 25 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Sept 20233.37003.48003.34253.47003.4700305,063
22 Sept 20233.36003.46003.35003.39003.3900404,100
21 Sept 20233.42003.44003.31003.35003.3500380,400
20 Sept 20233.55003.57003.45003.46003.4600367,100
19 Sept 20233.58003.61003.50003.51003.5100395,200
18 Sept 20233.60003.68003.57003.58003.5800329,800
15 Sept 20233.70003.71003.59003.60003.6000519,500
14 Sept 20233.62003.80003.62003.69003.6900346,300
13 Sept 20233.67003.69003.56003.63003.6300609,500
12 Sept 20233.72003.79003.67003.68003.6800377,200
11 Sept 20233.75003.80003.68003.74003.7400418,700
08 Sept 20233.81003.81003.65003.70003.7000495,200
07 Sept 20233.80003.83003.67003.82003.8200565,100
06 Sept 20233.92003.93003.79003.86003.8600570,500
05 Sept 20234.02004.02003.90003.93003.9300424,600
01 Sept 20234.02004.14003.99004.01004.0100393,400
31 Aug 20234.05004.14004.00004.00004.0000391,100
30 Aug 20234.18004.20004.09004.09004.0900290,000
29 Aug 20234.03004.21003.99004.17004.1700342,400
28 Aug 20234.07004.11004.03004.08004.0800223,900
25 Aug 20234.08004.14003.98004.03004.0300335,900
24 Aug 20234.27004.27004.03004.05004.0500336,100
23 Aug 20234.14004.29004.10004.27004.2700297,400
22 Aug 20234.20004.24004.11004.14004.1400241,000
21 Aug 20234.20004.28004.17004.17004.1700298,900
18 Aug 20234.03004.23004.01004.20004.2000425,900
17 Aug 20234.16004.16003.96004.10004.1000697,200
16 Aug 20234.33004.36004.09004.09004.0900515,300
15 Aug 20234.44004.50004.27004.32004.3200357,400
14 Aug 20234.56004.56004.33004.51004.5100393,800
11 Aug 20234.34004.60004.32004.57004.5700477,900
10 Aug 20234.63004.64004.33004.42004.4200756,000
09 Aug 20235.22005.33004.54004.54004.54001,236,700
08 Aug 20234.75004.77004.57004.70004.7000541,900
07 Aug 20234.83004.88004.68004.86004.8600527,600
04 Aug 20235.01005.04004.78004.80004.8000506,400
03 Aug 20234.90005.05004.87004.96004.9600387,300
02 Aug 20235.00005.03004.83004.97004.9700562,200
01 Aug 20235.17005.24005.08005.14005.1400416,900
31 Jul 20235.14005.30005.13005.28005.2800462,000
28 Jul 20235.12005.21005.07005.14005.1400664,900
27 Jul 20235.21005.27005.00005.04005.0400658,100
26 Jul 20235.20005.33005.14005.21005.2100498,700
25 Jul 20235.17005.26005.07005.22005.2200515,100
24 Jul 20235.23005.40005.09005.16005.16001,063,800
21 Jul 20235.22005.45005.15005.22005.2200611,200
20 Jul 20235.44005.47005.12005.15005.1500979,500
19 Jul 20235.86006.03005.45005.49005.49001,022,000
18 Jul 20235.90006.06005.71005.78005.7800985,600
17 Jul 20235.47005.90005.40005.86005.8600741,800
14 Jul 20235.71005.74005.43005.48005.4800644,600
13 Jul 20235.76005.95005.70005.72005.72001,070,500
12 Jul 20235.35005.82005.34005.72005.72001,615,000
11 Jul 20235.05005.24005.00005.23005.2300588,600
10 Jul 20234.79005.00004.73004.99004.9900528,400
07 Jul 20234.72004.88004.72004.83004.8300542,600
06 Jul 20235.00005.04004.65004.69004.6900987,300
05 Jul 20235.12005.14005.04005.09005.0900691,700
03 Jul 20235.16005.23005.08005.19005.1900417,700
30 Jun 20235.35005.35005.08005.10005.1000749,000
29 Jun 20235.10005.29005.08005.25005.2500638,500
28 Jun 20235.04005.16004.98005.09005.0900572,600
27 Jun 20235.05005.07004.91005.03005.0300630,400
26 Jun 20234.95005.20004.91005.03005.0300536,800
23 Jun 20234.92005.12004.90005.01005.01002,350,300
22 Jun 20235.24005.25005.03005.06005.0600804,100
21 Jun 20235.21005.42005.10005.28005.2800862,400
20 Jun 20235.20005.35005.02005.19005.1900871,300
16 Jun 20235.38005.43004.87005.21005.21003,036,900
15 Jun 20235.18005.34005.02005.30005.3000963,300
14 Jun 20235.40005.49005.10005.18005.18001,182,700
13 Jun 20235.07005.52005.04005.36005.36001,481,600
12 Jun 20234.90005.04004.87005.02005.0200669,700
09 Jun 20235.03005.16004.86004.89004.8900777,200
08 Jun 20234.98005.07004.81004.99004.9900660,100
07 Jun 20235.04005.43004.91005.00005.00001,544,700
06 Jun 20235.03005.15004.75004.99004.99001,042,600
05 Jun 20235.05005.50005.01005.02005.02001,991,600
02 Jun 20234.94005.03004.71005.01005.01001,084,300
01 Jun 20235.11005.34004.86004.89004.89001,533,600
31 May 20235.12005.50004.84005.02005.02002,859,300
30 May 20234.55005.28004.54005.16005.16002,253,500
26 May 20234.35004.52004.29004.46004.4600593,200
25 May 20234.23004.37004.18004.33004.3300519,700
24 May 20234.21004.25004.09004.23004.2300384,900
23 May 20234.22004.39004.21004.21004.2100557,100
22 May 20234.09004.26004.03004.25004.2500718,100
19 May 20234.18004.26004.07004.08004.0800679,900
18 May 20234.18004.26004.05004.11004.1100563,700
17 May 20233.94004.24003.92004.18004.1800905,100
16 May 20233.80003.97003.77003.93003.9300641,400
15 May 20233.77003.87003.68003.79003.7900520,500
12 May 20234.01004.13003.76003.77003.7700806,300
11 May 20234.24004.24003.87004.00004.00001,185,800
10 May 20234.56004.79004.50004.59004.59001,219,700
09 May 20234.06004.55004.06004.51004.51002,055,400
08 May 20234.00004.08003.84004.06004.0600652,400
05 May 20233.84004.02003.84004.00004.0000542,500
04 May 20233.73003.88003.71003.81003.8100426,900
03 May 20233.70003.87003.65003.73003.7300691,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...