VUZI - Vuzix Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 20192.31002.49002.20002.46002.4600379,600
Sep 12, 20192.40002.43002.29002.32002.3200212,300
Sep 11, 20192.28002.40002.27002.40002.4000294,400
Sep 10, 20192.20002.29002.18002.25002.2500198,300
Sep 09, 20192.19002.33002.18002.18002.1800347,500
Sep 06, 20192.18002.22002.09002.16002.1600266,000
Sep 05, 20192.14002.22002.10002.16002.1600459,700
Sep 04, 20192.06002.13001.95002.13002.1300360,500
Sep 03, 20191.89001.99001.84001.99001.9900606,500
Aug 30, 20191.83001.84001.82001.83001.8300168,500
Aug 29, 20191.88001.92001.82001.83001.8300145,200
Aug 28, 20191.80001.85001.78001.84001.8400143,000
Aug 27, 20191.86001.87001.79001.80001.8000232,200
Aug 26, 20191.89001.91001.85001.86001.8600142,200
Aug 23, 20191.99001.99001.87001.88001.8800225,800
Aug 22, 20191.98002.02001.89002.00002.0000130,700
Aug 21, 20192.04002.07001.95001.96001.9600231,700
Aug 20, 20191.92002.05001.85002.04002.0400438,900
Aug 19, 20192.03002.08001.93001.94001.9400288,800
Aug 16, 20192.10002.14001.95001.99001.9900273,400
Aug 15, 20191.98002.18001.91002.07002.0700656,000
Aug 14, 20191.95002.02001.85002.00002.0000448,100
Aug 13, 20191.96002.02001.88002.01002.0100388,400
Aug 12, 20191.88001.94001.78001.94001.9400287,900
Aug 09, 20191.90001.90001.77001.86001.8600640,600
Aug 08, 20192.00002.09001.92001.96001.9600483,400
Aug 07, 20191.86002.01001.81001.99001.9900532,500
Aug 06, 20191.99002.00001.81001.89001.8900391,700
Aug 05, 20191.98002.00001.83001.96001.9600675,500
Aug 02, 20191.92002.00001.85002.00002.0000480,900
Aug 01, 20191.97002.03001.87001.94001.9400725,200
Jul 31, 20192.10002.12001.92001.97001.9700934,300
Jul 30, 20192.27002.35001.94002.05002.05001,715,600
Jul 29, 20192.04002.32001.96002.25002.25002,071,700
Jul 26, 20192.11002.13001.96001.98001.9800697,000
Jul 25, 20192.25002.29002.11002.13002.1300336,000
Jul 24, 20192.25002.31002.13002.23002.2300479,800
Jul 23, 20192.53002.54002.25002.27002.2700729,600
Jul 22, 20192.51002.63002.26002.51002.51001,504,100
Jul 19, 20192.25002.61002.21002.45002.45001,299,800
Jul 18, 20192.32002.39002.25002.25002.2500283,500
Jul 17, 20192.50002.55002.35002.37002.3700394,400
Jul 16, 20192.55002.60002.50002.50002.5000371,900
Jul 15, 20192.87002.87002.45002.55002.55001,020,600
Jul 12, 20193.08003.08002.80002.88002.8800644,000
Jul 11, 20193.19003.19003.02003.06003.0600463,500
Jul 10, 20193.30003.38003.09003.21003.2100540,200
Jul 09, 20193.18003.31003.08003.24003.2400518,700
Jul 08, 20193.10003.18002.93003.15003.1500617,100
Jul 05, 20193.23003.24003.06003.11003.1100470,400
Jul 03, 20193.39003.40003.12003.16003.1600577,900
Jul 02, 20193.60003.64003.36003.39003.3900694,100
Jul 01, 20193.54003.62003.17003.52003.52002,020,400
Jun 28, 20194.33004.38004.03004.09004.09002,807,700
Jun 27, 20194.25004.54004.25004.27004.2700427,900
Jun 26, 20194.34004.34004.04004.23004.2300578,300
Jun 25, 20194.04004.37003.84004.34004.3400989,200
Jun 24, 20194.78004.88004.00004.06004.0600843,800
Jun 21, 20194.98005.00004.67004.78004.78001,067,200
Jun 20, 20194.50004.95004.39004.95004.95001,481,900
Jun 19, 20193.75004.43003.75004.40004.40001,645,200
Jun 18, 20193.71003.90003.63003.71003.7100594,200
Jun 17, 20193.56003.78003.42003.70003.7000501,900
Jun 14, 20193.65003.78003.39003.57003.57001,031,500
Jun 13, 20193.69003.95003.50003.60003.60001,758,300
Jun 12, 20193.55004.50003.35003.71003.71004,576,800
Jun 11, 20192.95003.74002.68003.62003.62003,941,100
Jun 10, 20192.07003.58002.05002.95002.95005,161,600
Jun 07, 20191.92002.05001.81002.03002.0300392,700
Jun 06, 20191.93001.95001.80001.94001.9400393,100
Jun 05, 20192.00002.00001.90001.93001.9300204,800
Jun 04, 20191.87001.99001.79001.97001.9700522,800
Jun 03, 20192.08002.20001.77001.82001.8200718,600
May 31, 20192.34002.38002.06002.08002.0800412,000
May 30, 20192.45002.46002.33002.36002.3600207,500
May 29, 20192.38002.49002.34002.46002.4600218,500
May 28, 20192.56002.61002.36002.38002.3800233,700
May 24, 20192.41002.59002.37002.57002.5700308,600
May 23, 20192.41002.42002.35002.41002.4100155,200
May 22, 20192.44002.50002.31002.41002.4100192,400
May 21, 20192.44002.52002.35002.40002.4000141,000
May 20, 20192.56002.56002.35002.42002.4200371,800
May 17, 20192.77002.89002.54002.57002.5700414,200
May 16, 20192.63002.84002.62002.77002.7700330,300
May 15, 20192.52002.65002.43002.62002.6200198,900
May 14, 20192.65002.69002.45002.53002.5300256,900
May 13, 20192.65002.65002.37002.52002.5200383,100
May 10, 20192.48002.73002.44002.65002.6500542,100
May 09, 20192.66002.71002.46002.63002.6300292,200
May 08, 20192.52002.53002.42002.46002.4600119,400
May 07, 20192.67002.68002.46002.53002.5300155,700
May 06, 20192.54002.67002.53002.64002.6400244,500
May 03, 20192.43002.59002.38002.57002.5700216,600
May 02, 20192.42002.42002.31002.40002.4000248,600
May 01, 20192.35002.44002.35002.40002.4000152,300
Apr 30, 20192.52002.55002.35002.37002.3700421,100
Apr 29, 20192.40002.51002.40002.50002.5000210,000
Apr 26, 20192.44002.58002.37002.39002.3900446,100
Apr 25, 20192.59002.60002.40002.45002.4500381,900
Apr 24, 20192.61002.62002.54002.56002.5600185,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...