NASDAQ:VUZI | Historical Stock Price | Vuzix Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-04-05 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.84$1.73$3.60$7.46$15.47$32.102010-04-052026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$2.01$2.01481,500——
2019-12-30$2.01$2.01388,700——
2019-12-27$2.10$2.10203,800——
2019-12-26$2.11$2.11159,100——
2019-12-24$2.09$2.09140,500——
2019-12-23$2.15$2.15125,100——
2019-12-20$2.08$2.08415,900——
2019-12-19$2.15$2.15216,200——
2019-12-18$2.19$2.19251,600——
2019-12-17$2.09$2.09364,200——
2019-12-16$2.24$2.24195,300——
2019-12-13$2.17$2.17318,300——
2019-12-12$2.16$2.16247,100——
2019-12-11$2.30$2.30127,000——
2019-12-10$2.39$2.39128,800——
2019-12-09$2.42$2.42123,600——
2019-12-06$2.39$2.39232,700——
2019-12-05$2.40$2.40166,300——
2019-12-04$2.44$2.44275,800——
2019-12-03$2.41$2.41388,900——
2019-12-02$2.32$2.32221,700——
2019-11-29$2.44$2.44341,000——
2019-11-27$2.30$2.30223,700——
2019-11-26$2.16$2.16244,000——
2019-11-25$2.09$2.09112,800——
2019-11-22$2.03$2.03219,200——
2019-11-21$2.01$2.01142,700——
2019-11-20$2.05$2.05110,500——
2019-11-19$2.11$2.11193,400——
2019-11-18$2.05$2.05173,800——
2019-11-15$2.17$2.17170,900——
2019-11-14$2.20$2.2094,600——
2019-11-13$2.24$2.24129,900——
2019-11-12$2.22$2.22126,500——
2019-11-11$2.28$2.28140,400——
2019-11-08$2.18$2.18384,300——
2019-11-07$2.30$2.30294,400——
2019-11-06$2.37$2.37280,700——
2019-11-05$2.50$2.50387,300——
2019-11-04$2.44$2.44171,900——
2019-11-01$2.48$2.48205,300——
2019-10-31$2.40$2.40202,000——
2019-10-30$2.46$2.46205,000——
2019-10-29$2.34$2.3480,600——
2019-10-28$2.41$2.41165,900——
2019-10-25$2.45$2.45169,700——
2019-10-24$2.42$2.42215,900——
2019-10-23$2.40$2.40286,500——
2019-10-22$2.33$2.33181,700——
2019-10-21$2.38$2.38199,100——
2019-10-18$2.36$2.3672,500——
2019-10-17$2.33$2.33148,900——
2019-10-16$2.27$2.27150,000——
2019-10-15$2.33$2.33138,400——
2019-10-14$2.29$2.29101,200——
2019-10-11$2.26$2.2692,100——
2019-10-10$2.33$2.33142,200——
2019-10-09$2.34$2.34124,700——
2019-10-08$2.29$2.29165,700——
2019-10-07$2.39$2.39223,100——
2019-10-04$2.23$2.2363,900——
2019-10-03$2.25$2.25100,300——
2019-10-02$2.22$2.22142,500——
2019-10-01$2.21$2.21217,600——
2019-09-30$2.28$2.28113,000——
2019-09-27$2.36$2.36135,300——
2019-09-26$2.33$2.33154,600——
2019-09-25$2.36$2.36269,900——
2019-09-24$2.33$2.33508,000——
2019-09-23$2.44$2.44359,500——
2019-09-20$2.52$2.52470,000——
2019-09-19$2.49$2.49489,100——
2019-09-18$2.55$2.55760,800——
2019-09-17$2.56$2.563,885,300——
2019-09-16$2.39$2.39247,000——
2019-09-13$2.46$2.46380,300——
2019-09-12$2.32$2.32212,300——
2019-09-11$2.40$2.40294,400——
2019-09-10$2.25$2.25198,300——
2019-09-09$2.18$2.18347,500——
2019-09-06$2.16$2.16266,000——
2019-09-05$2.16$2.16459,700——
2019-09-04$2.13$2.13360,500——
2019-09-03$1.99$1.99606,500——
2019-08-30$1.83$1.83168,500——
2019-08-29$1.83$1.83145,200——
2019-08-28$1.84$1.84143,000——
2019-08-27$1.80$1.80232,200——
2019-08-26$1.86$1.86142,200——
2019-08-23$1.88$1.88225,800——
2019-08-22$2.00$2.00130,700——
2019-08-21$1.96$1.96231,700——
2019-08-20$2.04$2.04438,900——
2019-08-19$1.94$1.94288,800——
2019-08-16$1.99$1.99273,400——
2019-08-15$2.07$2.07656,000——
2019-08-14$2.00$2.00448,100——
2019-08-13$2.01$2.01388,400——
2019-08-12$1.94$1.94287,900——
2019-08-09$1.86$1.86640,600——
2019-08-08$1.96$1.96483,400——
2019-08-07$1.99$1.99532,500——
2019-08-06$1.89$1.89391,700——
2019-08-05$1.96$1.96675,500——
2019-08-02$2.00$2.00480,900——
2019-08-01$1.94$1.94725,200——
2019-07-31$1.97$1.97934,300——
2019-07-30$2.05$2.051,715,600——
2019-07-29$2.25$2.252,071,700——
2019-07-26$1.98$1.98697,000——
2019-07-25$2.13$2.13336,000——
2019-07-24$2.23$2.23479,800——
2019-07-23$2.27$2.27729,600——
2019-07-22$2.51$2.511,504,100——
2019-07-19$2.45$2.451,299,800——
2019-07-18$2.25$2.25283,500——
2019-07-17$2.37$2.37394,400——
2019-07-16$2.50$2.50371,900——
2019-07-15$2.55$2.551,020,600——
2019-07-12$2.88$2.88644,000——
2019-07-11$3.06$3.06463,500——
2019-07-10$3.21$3.21540,200——
2019-07-09$3.24$3.24518,700——
2019-07-08$3.15$3.15617,100——
2019-07-05$3.11$3.11470,400——
2019-07-03$3.16$3.16577,900——
2019-07-02$3.39$3.39694,100——
2019-07-01$3.52$3.522,020,400——
2019-06-28$4.09$4.092,807,700——
2019-06-27$4.27$4.27427,900——
2019-06-26$4.23$4.23578,300——
2019-06-25$4.34$4.34989,200——
2019-06-24$4.06$4.06843,800——
2019-06-21$4.78$4.781,067,200——
2019-06-20$4.95$4.951,481,900——
2019-06-19$4.40$4.401,645,200——
2019-06-18$3.71$3.71594,200——
2019-06-17$3.70$3.70501,900——
2019-06-14$3.57$3.571,031,500——
2019-06-13$3.60$3.601,758,300——
2019-06-12$3.71$3.714,576,800——
2019-06-11$3.62$3.623,941,100——
2019-06-10$2.95$2.955,161,600——
2019-06-07$2.03$2.03392,700——
2019-06-06$1.94$1.94393,100——
2019-06-05$1.93$1.93204,800——
2019-06-04$1.97$1.97522,800——
2019-06-03$1.82$1.82718,600——
2019-05-31$2.08$2.08412,000——
2019-05-30$2.36$2.36207,500——
2019-05-29$2.46$2.46218,500——
2019-05-28$2.38$2.38233,700——
2019-05-24$2.57$2.57308,600——
2019-05-23$2.41$2.41155,200——
2019-05-22$2.41$2.41192,400——
2019-05-21$2.40$2.40141,000——
2019-05-20$2.42$2.42371,800——
2019-05-17$2.57$2.57414,200——
2019-05-16$2.77$2.77330,300——
2019-05-15$2.62$2.62198,900——
2019-05-14$2.53$2.53256,900——
2019-05-13$2.52$2.52383,100——
2019-05-10$2.65$2.65542,100——
2019-05-09$2.63$2.63292,200——
2019-05-08$2.46$2.46119,400——
2019-05-07$2.53$2.53155,700——
2019-05-06$2.64$2.64244,500——
2019-05-03$2.57$2.57216,600——
2019-05-02$2.40$2.40248,600——
2019-05-01$2.40$2.40152,300——
2019-04-30$2.37$2.37421,100——
2019-04-29$2.50$2.50210,000——
2019-04-26$2.39$2.39446,100——
2019-04-25$2.45$2.45381,900——
2019-04-24$2.56$2.56185,200——
2019-04-23$2.59$2.59167,900——
2019-04-22$2.57$2.57230,800——
2019-04-18$2.67$2.67138,500——
2019-04-17$2.74$2.74253,300——
2019-04-16$2.86$2.86445,100——
2019-04-15$2.75$2.75163,600——
2019-04-12$2.79$2.79190,300——
2019-04-11$2.75$2.75271,000——
2019-04-10$2.74$2.74275,200——
2019-04-09$2.60$2.60318,000——
2019-04-08$2.63$2.63289,800——
2019-04-05$2.75$2.75295,700——
2019-04-04$2.71$2.71300,900——
2019-04-03$2.81$2.81345,000——
2019-04-02$2.69$2.69864,500——
2019-04-01$2.95$2.95421,600——
2019-03-29$3.06$3.06203,700——
2019-03-28$3.11$3.11139,300——
2019-03-27$3.14$3.14224,900——
2019-03-26$3.24$3.24142,500——
2019-03-25$3.25$3.25240,100——
2019-03-22$3.26$3.26307,100——
2019-03-21$3.52$3.52249,400——
2019-03-20$3.69$3.69272,700——
2019-03-19$3.72$3.72258,800——
2019-03-18$3.73$3.73392,400——
2019-03-15$3.45$3.45746,900——
2019-03-14$3.76$3.76702,000——
2019-03-13$3.65$3.65667,900——
2019-03-12$3.40$3.40276,900——
2019-03-11$3.51$3.51451,800——
2019-03-08$3.41$3.41274,100——
2019-03-07$3.39$3.39159,400——
2019-03-06$3.34$3.34622,500——
2019-03-05$3.41$3.41446,000——
2019-03-04$3.54$3.541,540,400——
2019-03-01$3.08$3.08561,400——
2019-02-28$3.28$3.28262,400——
2019-02-27$3.36$3.36359,300——
2019-02-26$3.33$3.33259,700——
2019-02-25$3.51$3.51408,300——
2019-02-22$3.68$3.68411,700——
2019-02-21$3.35$3.35806,400——
2019-02-20$3.73$3.73235,800——
2019-02-19$3.86$3.86229,700——
2019-02-15$4.00$4.00254,400——
2019-02-14$3.96$3.96255,700——
2019-02-13$3.88$3.88223,900——
2019-02-12$4.01$4.01176,800——
2019-02-11$3.93$3.93241,100——
2019-02-08$3.96$3.96224,200——
2019-02-07$4.03$4.03197,700——
2019-02-06$4.15$4.15181,900——
2019-02-05$4.27$4.27173,300——
2019-02-04$4.38$4.38131,300——
2019-02-01$4.27$4.27148,100——
2019-01-31$4.23$4.23344,900——
2019-01-30$4.02$4.02213,400——
2019-01-29$4.05$4.05312,700——
2019-01-28$4.26$4.26318,800——
2019-01-25$4.40$4.40293,500——
2019-01-24$4.53$4.53178,100——
2019-01-23$4.57$4.57114,700——
2019-01-22$4.61$4.61216,200——
2019-01-18$4.76$4.76387,100——
2019-01-17$4.69$4.69190,800——
2019-01-16$4.77$4.77129,400——
2019-01-15$4.94$4.94427,900——
2019-01-14$4.98$4.98124,800——
2019-01-11$5.16$5.16204,600——
2019-01-10$5.15$5.15198,400——
2019-01-09$5.15$5.15450,000——
2019-01-08$5.10$5.10206,500——
2019-01-07$5.30$5.30277,700——
2019-01-04$5.10$5.10274,400——
2019-01-03$5.04$5.04295,000——
2019-01-02$5.17$5.17252,400——