UK markets open in 3 hours 50 minutes

Vuzix Corporation (VUZI)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
5.81+0.51 (+9.62%)
At close: 04:00PM EST
5.80 -0.01 (-0.17%)
After hours: 07:57PM EST
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Feb 20235.445.965.445.815.811,570,400
01 Feb 20235.285.355.055.305.301,030,000
31 Jan 20234.925.334.905.215.21830,700
30 Jan 20235.205.214.854.874.87871,200
27 Jan 20235.215.405.185.275.27633,600
26 Jan 20235.245.335.125.305.30623,800
25 Jan 20235.095.204.885.195.191,012,000
24 Jan 20235.445.445.165.235.23958,400
23 Jan 20235.505.655.155.485.486,242,000
20 Jan 20234.764.974.714.924.92882,000
19 Jan 20235.285.344.754.784.781,262,500
18 Jan 20235.515.745.225.355.352,179,500
17 Jan 20235.175.435.065.355.351,449,100
13 Jan 20234.815.034.775.025.021,041,600
12 Jan 20234.654.904.524.884.88901,000
11 Jan 20234.454.754.394.624.621,246,200
10 Jan 20234.214.424.164.414.411,092,200
09 Jan 20233.974.303.934.114.111,373,900
06 Jan 20233.523.823.513.813.81708,100
05 Jan 20233.763.773.513.523.52543,400
04 Jan 20233.613.843.533.803.80498,000
03 Jan 20233.673.783.533.603.60592,700
30 Dec 20223.523.703.453.643.64771,100
29 Dec 20223.373.603.293.603.601,047,100
28 Dec 20223.303.483.273.343.34733,900
27 Dec 20223.623.623.283.323.321,204,400
23 Dec 20223.653.713.553.653.65583,000
22 Dec 20223.803.803.563.693.69784,100
21 Dec 20223.813.913.753.793.79563,800
20 Dec 20223.903.953.753.793.79599,400
19 Dec 20224.164.173.893.913.91618,600
16 Dec 20224.064.404.024.214.211,790,400
15 Dec 20224.054.174.004.064.06549,400
14 Dec 20223.914.213.914.134.13864,400
13 Dec 20224.154.303.913.953.95857,600
12 Dec 20223.954.003.883.973.97508,300
09 Dec 20224.054.093.903.943.94643,600
08 Dec 20224.124.284.084.114.11428,400
07 Dec 20224.154.274.084.114.11669,800
06 Dec 20224.294.314.144.204.20596,600
05 Dec 20224.454.524.264.304.30778,600
02 Dec 20224.254.594.184.524.52790,800
01 Dec 20224.244.504.044.304.30922,300
30 Nov 20224.024.203.884.174.171,235,600
29 Nov 20224.024.103.864.044.04923,800
28 Nov 20224.414.434.014.014.01711,100
25 Nov 20224.374.484.264.464.46352,100
23 Nov 20224.404.674.404.414.41679,100
22 Nov 20224.504.504.244.354.35903,100
21 Nov 20224.564.624.394.464.46547,300
18 Nov 20224.644.774.564.624.62538,300
17 Nov 20224.504.554.394.524.52613,900
16 Nov 20224.724.734.564.584.58402,200
15 Nov 20224.754.984.724.764.76652,100
14 Nov 20224.914.924.564.594.591,042,100
11 Nov 20224.535.194.365.015.011,469,700
10 Nov 20224.664.664.354.494.491,139,000
09 Nov 20224.634.674.224.254.25950,300
08 Nov 20224.804.894.604.734.73573,800
07 Nov 20225.045.074.774.794.79736,700
04 Nov 20225.015.074.804.994.99570,800
03 Nov 20224.755.014.754.904.90516,700
02 Nov 20225.125.224.884.884.88646,400
01 Nov 20225.065.285.065.165.16471,000
31 Oct 20225.035.164.985.005.00451,300
28 Oct 20224.855.144.795.105.10656,100
27 Oct 20225.085.184.884.904.90463,200
26 Oct 20224.985.194.895.015.01643,000
25 Oct 20224.905.094.904.984.98681,100
24 Oct 20224.904.914.754.854.85427,200
21 Oct 20225.075.094.874.904.90655,600
20 Oct 20224.955.214.955.115.11537,800
19 Oct 20225.045.044.844.934.93577,600
18 Oct 20225.305.395.045.125.12485,600
17 Oct 20225.005.154.955.115.11696,000
14 Oct 20225.195.304.834.834.83713,100
13 Oct 20224.845.224.795.175.17550,200
12 Oct 20225.055.204.955.085.08348,600
11 Oct 20225.025.284.865.095.09555,300
10 Oct 20225.355.364.995.085.08530,600
07 Oct 20225.715.715.335.375.37596,000
06 Oct 20226.006.185.805.815.81473,800
05 Oct 20226.086.185.846.026.02663,400
04 Oct 20226.096.406.056.266.26947,500
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 20226.406.405.695.895.891,186,500
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...