Canada markets open in 3 hours 36 minutes

Vuzix Corporation (VUZI)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.3200-0.0100 (-0.75%)
At close: 04:00PM EDT
1.3600 +0.04 (+3.03%)
After hours: 07:30PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20241.34001.39001.29001.32001.3200457,400
Apr 30, 20241.38001.40001.33001.33001.3300397,800
Apr 29, 20241.34001.49001.33001.40001.4000632,300
Apr 26, 20241.36001.39001.30001.32001.3200426,300
Apr 25, 20241.28001.39001.25001.34001.3400660,100
Apr 24, 20241.37001.37001.27001.34001.3400681,000
Apr 23, 20241.33001.42001.30001.31001.3100691,500
Apr 22, 20241.25001.36001.21001.35001.3500890,800
Apr 19, 20241.22001.27001.19001.21001.2100549,000
Apr 18, 20241.22001.36001.19001.26001.26001,020,900
Apr 17, 20241.21001.25001.15001.22001.2200537,800
Apr 16, 20241.24001.24001.10001.20001.20001,175,500
Apr 15, 20241.26001.31001.18001.23001.23001,245,700
Apr 12, 20241.37001.39001.21001.23001.2300977,400
Apr 11, 20241.43001.48001.36001.38001.3800557,300
Apr 10, 20241.47001.48001.37001.40001.4000640,300
Apr 09, 20241.60001.63001.45001.51001.5100896,800
Apr 08, 20241.48001.65001.45001.58001.58001,548,800
Apr 05, 20241.39001.48001.36001.42001.4200997,800
Apr 04, 20241.25001.51001.25001.40001.40001,886,500
Apr 03, 20241.23001.26001.19001.24001.2400393,700
Apr 02, 20241.21001.34001.12001.26001.2600884,700
Apr 01, 20241.20001.25001.18001.21001.21001,022,100
Mar 28, 20241.23001.28001.18001.21001.21001,542,000
Mar 27, 20241.27001.34001.25001.33001.3300660,900
Mar 26, 20241.26001.30001.25001.25001.2500651,400
Mar 25, 20241.34001.36001.23001.24001.2400838,400
Mar 22, 20241.36001.38001.33001.34001.3400340,700
Mar 21, 20241.39001.43001.32001.36001.3600512,100
Mar 20, 20241.28001.37001.26001.34001.3400726,600
Mar 19, 20241.30001.37001.29001.29001.2900549,500
Mar 18, 20241.40001.40001.32001.33001.3300464,500
Mar 15, 20241.29001.39001.28001.39001.39001,020,700
Mar 14, 20241.40001.40001.27001.28001.2800780,600
Mar 13, 20241.43001.47001.36001.40001.4000469,200
Mar 12, 20241.49001.50001.42001.43001.4300520,100
Mar 11, 20241.47001.57001.47001.48001.4800574,400
Mar 08, 20241.50001.60001.48001.48001.4800905,500
Mar 07, 20241.55001.55001.49001.51001.5100500,000
Mar 06, 20241.51001.60001.51001.54001.5400548,600
Mar 05, 20241.59001.62001.48001.50001.50001,006,300
Mar 04, 20241.73001.75001.58001.58001.5800815,100
Mar 01, 20241.71001.80001.65001.73001.73001,044,700
Feb 29, 20241.71001.76001.69001.69001.6900610,500
Feb 28, 20241.72001.77001.65001.69001.6900630,300
Feb 27, 20241.60001.67001.59001.65001.6500487,100
Feb 26, 20241.52001.61001.50001.60001.6000610,000
Feb 23, 20241.56001.57001.50001.53001.5300731,900
Feb 22, 20241.57001.65001.54001.54001.5400587,200
Feb 21, 20241.57001.61001.53001.56001.5600734,200
Feb 20, 20241.62001.66001.57001.59001.59001,120,800
Feb 16, 20241.70001.71001.60001.60001.6000717,700
Feb 15, 20241.76001.80001.67001.69001.6900455,300
Feb 14, 20241.63001.72001.61001.71001.7100617,800
Feb 13, 20241.64001.64001.56001.58001.5800993,900
Feb 12, 20241.60001.75001.60001.65001.65001,031,400
Feb 09, 20241.73001.77001.68001.68001.6800593,600
Feb 08, 20241.67001.72001.63001.69001.6900708,900
Feb 07, 20241.77001.77001.63001.68001.6800453,500
Feb 06, 20241.65001.76001.63001.75001.7500472,600
Feb 05, 20241.68001.68001.62001.66001.6600468,000
Feb 02, 20241.71001.74001.61001.70001.7000528,500
Feb 01, 20241.69001.74001.61001.65001.6500374,100
Jan 31, 20241.70001.76001.63001.67001.6700611,600
Jan 30, 20241.77001.77001.66001.66001.6600499,700
Jan 29, 20241.72001.77001.67001.77001.7700357,100
Jan 26, 20241.71001.76001.69001.72001.7200409,300
Jan 25, 20241.70001.74001.68001.70001.7000489,900
Jan 24, 20241.82001.86001.71001.72001.7200567,600
Jan 23, 20241.83001.85001.74001.79001.7900385,800
Jan 22, 20241.68001.79001.68001.78001.7800549,900
Jan 19, 20241.67001.69001.60001.66001.6600737,700
Jan 18, 20241.64001.66001.57001.61001.6100874,600
Jan 17, 20241.72001.72001.60001.63001.63001,195,500
Jan 16, 20241.85001.85001.77001.77001.7700743,900
Jan 12, 20241.92001.98001.84001.84001.8400517,100
Jan 11, 20242.01002.01001.89001.90001.9000872,600
Jan 10, 20242.02002.03001.97002.00002.0000671,900
Jan 09, 20242.07002.10002.04002.04002.0400702,800
Jan 08, 20242.04002.13002.02002.11002.1100506,100
Jan 05, 20242.07002.09002.02002.02002.0200590,600
Jan 04, 20242.07002.11002.04002.06002.0600442,700
Jan 03, 20242.12002.12002.03002.05002.0500620,700
Jan 02, 20242.10002.28002.05002.15002.1500921,000
Dec 29, 20232.24002.24002.07002.09002.09001,405,300
Dec 28, 20232.35002.35002.21002.24002.24001,099,900
Dec 27, 20232.38002.42002.31002.36002.36001,111,000
Dec 26, 20232.36002.40002.31002.39002.3900681,600
Dec 22, 20232.34002.47002.31002.40002.4000570,700
Dec 21, 20232.31002.36002.26002.35002.3500997,300
Dec 20, 20232.35002.42002.22002.23002.2300904,800
Dec 19, 20232.31002.50002.30002.37002.37001,072,400
Dec 18, 20232.44002.47002.28002.28002.28001,148,100
Dec 15, 20232.22002.44002.13002.44002.44004,643,800
Dec 14, 20232.12002.28002.10002.18002.18002,005,000
Dec 13, 20231.97002.05001.83002.05002.05001,694,500
Dec 12, 20232.04002.05001.94001.94001.94001,196,900
Dec 11, 20232.11002.14001.97002.05002.05001,240,300
Dec 08, 20232.14002.25002.13002.13002.1300431,000
Dec 07, 20232.07002.17002.05002.16002.1600444,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...