VUZI - Vuzix Corporation

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 08, 20202.99003.40002.98003.10003.10003,411,780
Jul 07, 20202.62003.23002.55002.90002.90005,174,500
Jul 06, 20202.84002.95002.58002.66002.66002,391,100
Jul 02, 20202.46003.06002.41002.85002.85006,183,100
Jul 01, 20202.42002.45002.36002.44002.4400398,300
Jun 30, 20202.30002.58002.30002.39002.39003,738,400
Jun 29, 20202.37002.40002.26002.33002.3300508,400
Jun 26, 20202.37002.39002.28002.32002.3200382,300
Jun 25, 20202.46002.47002.33002.38002.3800447,000
Jun 24, 20202.58002.65002.32002.50002.5000998,600
Jun 23, 20202.50002.63002.45002.47002.4700868,400
Jun 22, 20202.46002.55002.33002.45002.4500929,000
Jun 19, 20202.35002.77002.27002.52002.52002,589,000
Jun 18, 20202.38002.39002.24002.31002.3100346,900
Jun 17, 20202.37002.49002.26002.38002.3800766,900
Jun 16, 20202.48002.51002.28002.33002.3300457,300
Jun 15, 20202.14002.45002.14002.38002.38001,121,600
Jun 12, 20202.18002.30002.12002.21002.2100499,000
Jun 11, 20202.25002.29002.07002.14002.1400905,000
Jun 10, 20202.31002.35002.25002.31002.3100459,600
Jun 09, 20202.43002.43002.29002.33002.3300648,300
Jun 08, 20202.43002.49002.33002.44002.44001,961,600
Jun 05, 20202.49002.52002.38002.43002.4300613,300
Jun 04, 20202.53002.58002.42002.50002.5000543,000
Jun 03, 20202.60002.63002.47002.49002.4900633,400
Jun 02, 20202.42002.52002.31002.50002.50001,131,200
Jun 01, 20202.49002.49002.35002.38002.3800507,600
May 29, 20202.45002.53002.40002.49002.4900403,200
May 28, 20202.42002.75002.40002.44002.44001,323,400
May 27, 20202.73002.76002.32002.45002.45001,684,300
May 26, 20202.99002.99002.66002.73002.73001,231,100
May 22, 20202.51003.30002.42002.86002.86009,210,600
May 21, 20202.45002.57002.25002.49002.4900899,000
May 20, 20202.46002.55002.27002.41002.41002,069,300
May 19, 20202.29002.52002.15002.25002.25001,554,400
May 18, 20202.48002.49002.25002.30002.3000876,300
May 15, 20202.52002.66002.40002.40002.4000559,900
May 14, 20202.17002.56002.06002.52002.52001,209,300
May 13, 20202.48002.48002.11002.19002.19001,042,700
May 12, 20202.71002.82002.40002.42002.42001,443,400
May 11, 20202.44002.74002.21002.72002.72004,225,500
May 08, 20202.59003.08002.47002.74002.740022,285,700
May 07, 20201.90002.78001.85002.21002.210016,659,500
May 06, 20201.74001.77001.65001.75001.7500267,100
May 05, 20201.52001.77001.52001.70001.7000979,400
May 04, 20201.54001.55001.49001.52001.5200122,100
May 01, 20201.55001.55001.51001.53001.5300136,300
Apr 30, 20201.51001.62001.50001.55001.5500198,400
Apr 29, 20201.56001.69001.52001.55001.5500350,100
Apr 28, 20201.60001.60001.52001.55001.5500195,900
Apr 27, 20201.53001.55001.50001.55001.5500203,800
Apr 24, 20201.55001.56001.42001.49001.4900271,900
Apr 23, 20201.58001.59001.50001.53001.5300200,600
Apr 22, 20201.53001.59001.53001.56001.5600245,000
Apr 21, 20201.57001.73001.52001.53001.5300965,600
Apr 20, 20201.56001.66001.53001.59001.5900819,400
Apr 17, 20201.52001.59001.48001.57001.5700176,100
Apr 16, 20201.59001.60001.49001.50001.5000237,400
Apr 15, 20201.55001.60001.53001.59001.5900139,500
Apr 14, 20201.71001.71001.51001.60001.6000509,000
Apr 13, 20201.57001.70001.52001.65001.6500445,600
Apr 09, 20201.49001.65001.49001.57001.5700630,200
Apr 08, 20201.52001.72001.38001.55001.55001,387,200
Apr 07, 20201.42001.65001.34001.54001.54001,221,000
Apr 06, 20201.44001.46001.38001.42001.4200402,800
Apr 03, 20201.29001.49001.27001.33001.3300984,900
Apr 02, 20201.23001.39001.19001.29001.2900635,600
Apr 01, 20201.19001.38001.11001.23001.2300916,800
Mar 31, 20201.10001.69001.04001.23001.23003,260,500
Mar 30, 20201.14001.17000.93001.09001.0900592,300
Mar 27, 20201.15001.17001.10001.13001.1300233,200
Mar 26, 20201.17001.19001.10001.15001.1500304,700
Mar 25, 20201.20001.37001.13001.17001.1700729,700
Mar 24, 20201.27001.35001.12001.16001.1600880,700
Mar 23, 20201.15001.16001.03001.13001.1300228,000
Mar 20, 20201.21001.44001.11001.16001.1600606,500
Mar 19, 20200.94001.24000.94001.17001.1700625,100
Mar 18, 20201.05001.12000.93000.98000.9800611,800
Mar 17, 20201.03001.15000.92001.03001.0300747,400
Mar 16, 20201.01001.05000.86000.92000.9200727,300
Mar 13, 20201.19001.50001.14001.34001.34002,473,400
Mar 12, 20201.20001.27001.00001.17001.17001,522,700
Mar 11, 20201.30001.39001.27001.35001.3500247,900
Mar 10, 20201.36001.38001.23001.35001.3500430,000
Mar 09, 20201.50001.50001.08001.18001.1800796,900
Mar 06, 20201.54001.58001.51001.53001.5300184,800
Mar 05, 20201.60001.60001.53001.57001.5700261,600
Mar 04, 20201.60001.68001.55001.62001.6200394,100
Mar 03, 20201.58001.60001.48001.59001.5900318,200
Mar 02, 20201.58001.65001.55001.56001.5600152,300
Feb 28, 20201.55001.65001.51001.59001.5900411,100
Feb 27, 20201.65001.67001.50001.62001.6200549,500
Feb 26, 20201.70001.74001.66001.69001.6900286,600
Feb 25, 20201.78001.78001.68001.71001.7100315,100
Feb 24, 20201.70001.77001.65001.74001.7400335,300
Feb 21, 20201.75001.75001.70001.73001.7300135,000
Feb 20, 20201.82001.85001.73001.75001.7500108,400
Feb 19, 20201.78001.80001.73001.78001.7800214,500
Feb 18, 20201.78001.85001.76001.76001.7600164,500
Feb 14, 20201.74001.83001.71001.79001.7900235,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...