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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$9.08$9.081,458,400——
2020-12-30$9.31$9.312,834,500——
2020-12-29$8.29$8.292,373,800——
2020-12-28$9.13$9.132,726,900——
2020-12-24$9.05$9.053,968,300——
2020-12-23$9.16$9.164,808,600——
2020-12-22$10.60$10.6011,118,600——
2020-12-21$8.88$8.888,198,200——
2020-12-18$8.31$8.3132,595,300——
2020-12-17$6.66$6.666,133,800——
2020-12-16$6.35$6.356,972,500——
2020-12-15$5.74$5.749,865,000——
2020-12-14$4.83$4.834,095,100——
2020-12-11$4.34$4.341,154,900——
2020-12-10$4.13$4.13758,000——
2020-12-09$4.18$4.181,157,000——
2020-12-08$4.34$4.34698,500——
2020-12-07$4.37$4.371,633,400——
2020-12-04$4.21$4.21802,700——
2020-12-03$4.31$4.31953,500——
2020-12-02$4.16$4.161,241,400——
2020-12-01$4.17$4.171,364,200——
2020-11-30$4.35$4.351,534,500——
2020-11-27$4.14$4.14405,900——
2020-11-25$4.04$4.04491,300——
2020-11-24$4.13$4.131,428,500——
2020-11-23$3.95$3.95770,900——
2020-11-20$3.88$3.88715,300——
2020-11-19$3.98$3.981,233,000——
2020-11-18$3.69$3.69607,900——
2020-11-17$3.74$3.74964,000——
2020-11-16$3.90$3.901,119,200——
2020-11-13$3.76$3.76671,200——
2020-11-12$3.73$3.731,457,500——
2020-11-11$3.88$3.881,585,700——
2020-11-10$3.43$3.432,172,200——
2020-11-09$3.79$3.791,172,100——
2020-11-06$3.93$3.93723,800——
2020-11-05$4.04$4.04827,500——
2020-11-04$3.96$3.96805,500——
2020-11-03$3.96$3.96911,600——
2020-11-02$3.82$3.821,014,600——
2020-10-30$3.94$3.942,306,300——
2020-10-29$4.05$4.05845,700——
2020-10-28$3.91$3.911,577,200——
2020-10-27$4.20$4.20578,900——
2020-10-26$4.20$4.201,471,500——
2020-10-23$4.39$4.39661,100——
2020-10-22$4.36$4.36956,000——
2020-10-21$4.29$4.291,286,900——
2020-10-20$4.47$4.471,322,800——
2020-10-19$4.63$4.631,687,500——
2020-10-16$4.87$4.873,868,300——
2020-10-15$4.68$4.681,107,500——
2020-10-14$4.62$4.622,111,900——
2020-10-13$4.84$4.842,600,800——
2020-10-12$4.74$4.749,615,800——
2020-10-09$4.56$4.561,118,000——
2020-10-08$4.42$4.42723,200——
2020-10-07$4.46$4.46806,400——
2020-10-06$4.38$4.382,170,900——
2020-10-05$4.52$4.52778,000——
2020-10-02$4.44$4.441,305,500——
2020-10-01$4.66$4.661,006,800——
2020-09-30$4.56$4.562,088,200——
2020-09-29$4.44$4.441,966,100——
2020-09-28$4.21$4.21901,900——
2020-09-25$4.10$4.101,683,500——
2020-09-24$3.83$3.831,089,600——
2020-09-23$4.03$4.032,239,800——
2020-09-22$4.43$4.431,071,100——
2020-09-21$4.44$4.441,427,800——
2020-09-18$4.74$4.742,026,500——
2020-09-17$4.62$4.623,811,900——
2020-09-16$4.23$4.233,219,000——
2020-09-15$4.19$4.19797,100——
2020-09-14$4.09$4.091,340,700——
2020-09-11$4.01$4.011,880,600——
2020-09-10$4.15$4.152,359,800——
2020-09-09$4.27$4.273,982,700——
2020-09-08$3.83$3.832,354,300——
2020-09-04$4.39$4.396,924,600——
2020-09-03$4.76$4.7627,028,000——
2020-09-02$4.05$4.054,003,600——
2020-09-01$3.79$3.791,875,900——
2020-08-31$3.72$3.72604,200——
2020-08-28$3.84$3.841,154,200——
2020-08-27$3.69$3.69431,200——
2020-08-26$3.70$3.70559,000——
2020-08-25$3.72$3.72773,500——
2020-08-24$3.63$3.632,629,100——
2020-08-21$4.31$4.316,480,000——
2020-08-20$3.67$3.67774,900——
2020-08-19$3.39$3.39897,800——
2020-08-18$3.37$3.37881,800——
2020-08-17$3.41$3.411,029,800——
2020-08-14$3.51$3.51493,700——
2020-08-13$3.44$3.441,488,700——
2020-08-12$3.46$3.461,032,200——
2020-08-11$3.48$3.481,952,200——
2020-08-10$3.88$3.881,663,500——
2020-08-07$4.00$4.001,294,600——
2020-08-06$4.14$4.14773,100——
2020-08-05$4.11$4.112,183,200——
2020-08-04$4.35$4.351,038,900——
2020-08-03$4.16$4.161,835,800——
2020-07-31$4.12$4.12885,700——
2020-07-30$4.12$4.12597,500——
2020-07-29$4.11$4.111,440,100——
2020-07-28$3.87$3.87610,200——
2020-07-27$3.85$3.85965,300——
2020-07-24$3.89$3.892,156,600——
2020-07-23$4.08$4.081,878,600——
2020-07-22$4.21$4.211,176,800——
2020-07-21$4.41$4.412,687,900——
2020-07-20$4.68$4.686,327,700——
2020-07-17$4.11$4.113,314,800——
2020-07-16$4.19$4.196,246,500——
2020-07-15$3.99$3.992,001,500——
2020-07-14$3.71$3.712,287,600——
2020-07-13$3.61$3.617,360,800——
2020-07-10$3.55$3.553,386,600——
2020-07-09$3.34$3.3412,792,000——
2020-07-08$3.38$3.386,306,600——
2020-07-07$2.90$2.905,190,400——
2020-07-06$2.66$2.662,391,100——
2020-07-02$2.85$2.856,183,100——
2020-07-01$2.44$2.44398,300——
2020-06-30$2.39$2.393,738,400——
2020-06-29$2.33$2.33508,400——
2020-06-26$2.32$2.32382,300——
2020-06-25$2.38$2.38447,000——
2020-06-24$2.50$2.50998,600——
2020-06-23$2.47$2.47868,400——
2020-06-22$2.45$2.45929,000——
2020-06-19$2.52$2.522,589,000——
2020-06-18$2.31$2.31346,900——
2020-06-17$2.38$2.38768,100——
2020-06-16$2.33$2.33457,300——
2020-06-15$2.38$2.381,121,600——
2020-06-12$2.21$2.21499,000——
2020-06-11$2.14$2.14905,000——
2020-06-10$2.31$2.31459,600——
2020-06-09$2.33$2.33648,300——
2020-06-08$2.44$2.441,961,600——
2020-06-05$2.43$2.43613,300——
2020-06-04$2.50$2.50543,000——
2020-06-03$2.49$2.49633,400——
2020-06-02$2.50$2.501,131,200——
2020-06-01$2.38$2.38507,600——
2020-05-29$2.49$2.49402,300——
2020-05-28$2.44$2.441,323,400——
2020-05-27$2.45$2.451,684,300——
2020-05-26$2.73$2.731,231,100——
2020-05-22$2.86$2.869,210,600——
2020-05-21$2.49$2.49899,000——
2020-05-20$2.41$2.412,069,300——
2020-05-19$2.25$2.251,554,400——
2020-05-18$2.30$2.30876,300——
2020-05-15$2.40$2.40559,900——
2020-05-14$2.52$2.521,209,300——
2020-05-13$2.19$2.191,042,700——
2020-05-12$2.42$2.421,443,400——
2020-05-11$2.72$2.724,228,400——
2020-05-08$2.74$2.7422,260,700——
2020-05-07$2.21$2.2116,659,500——
2020-05-06$1.75$1.75267,100——
2020-05-05$1.70$1.70979,400——
2020-05-04$1.52$1.52122,100——
2020-05-01$1.53$1.53136,300——
2020-04-30$1.55$1.55198,400——
2020-04-29$1.55$1.55350,100——
2020-04-28$1.55$1.55195,900——
2020-04-27$1.55$1.55203,800——
2020-04-24$1.49$1.49271,900——
2020-04-23$1.53$1.53200,600——
2020-04-22$1.56$1.56245,000——
2020-04-21$1.53$1.53965,600——
2020-04-20$1.59$1.59819,400——
2020-04-17$1.57$1.57176,100——
2020-04-16$1.50$1.50237,400——
2020-04-15$1.59$1.59139,500——
2020-04-14$1.60$1.60509,000——
2020-04-13$1.65$1.65445,600——
2020-04-09$1.57$1.57630,200——
2020-04-08$1.55$1.551,387,200——
2020-04-07$1.54$1.541,221,000——
2020-04-06$1.42$1.42402,800——
2020-04-03$1.33$1.33984,900——
2020-04-02$1.29$1.29635,600——
2020-04-01$1.23$1.23916,800——
2020-03-31$1.23$1.233,260,500——
2020-03-30$1.09$1.09592,300——
2020-03-27$1.13$1.13233,200——
2020-03-26$1.15$1.15304,700——
2020-03-25$1.17$1.17729,700——
2020-03-24$1.16$1.16880,700——
2020-03-23$1.13$1.13228,000——
2020-03-20$1.16$1.16606,500——
2020-03-19$1.17$1.17625,100——
2020-03-18$0.98$0.98611,800——
2020-03-17$1.03$1.03747,400——
2020-03-16$0.92$0.92727,300——
2020-03-13$1.34$1.342,473,400——
2020-03-12$1.17$1.171,522,700——
2020-03-11$1.35$1.35247,900——
2020-03-10$1.35$1.35430,000——
2020-03-09$1.18$1.18796,900——
2020-03-06$1.53$1.53184,800——
2020-03-05$1.57$1.57261,600——
2020-03-04$1.62$1.62394,100——
2020-03-03$1.59$1.59318,200——
2020-03-02$1.56$1.56152,300——
2020-02-28$1.59$1.59411,100——
2020-02-27$1.62$1.62549,500——
2020-02-26$1.69$1.69286,600——
2020-02-25$1.71$1.71315,100——
2020-02-24$1.74$1.74335,300——
2020-02-21$1.73$1.73135,000——
2020-02-20$1.75$1.75108,400——
2020-02-19$1.78$1.78214,500——
2020-02-18$1.76$1.76164,500——
2020-02-14$1.79$1.79235,300——
2020-02-13$1.73$1.73357,400——
2020-02-12$1.83$1.83304,300——
2020-02-11$1.77$1.77501,800——
2020-02-10$1.82$1.82173,300——
2020-02-07$1.85$1.85158,700——
2020-02-06$1.84$1.84435,500——
2020-02-05$1.91$1.91176,500——
2020-02-04$1.89$1.89199,700——
2020-02-03$1.90$1.90157,300——
2020-01-31$1.83$1.83253,500——
2020-01-30$1.90$1.90283,000——
2020-01-29$1.97$1.97290,000——
2020-01-28$2.00$2.00517,100——
2020-01-27$1.82$1.82659,700——
2020-01-24$1.93$1.93523,800——
2020-01-23$2.00$2.00355,100——
2020-01-22$1.99$1.99418,400——
2020-01-21$1.96$1.96902,300——
2020-01-17$1.95$1.95654,300——
2020-01-16$1.90$1.90985,800——
2020-01-15$1.79$1.791,101,400——
2020-01-14$1.78$1.78673,200——
2020-01-13$1.87$1.87699,200——
2020-01-10$1.97$1.97832,400——
2020-01-09$2.03$2.03378,400——
2020-01-08$2.09$2.09237,600——
2020-01-07$2.19$2.19408,900——
2020-01-06$2.31$2.31316,000——
2020-01-03$2.26$2.26316,300——
2020-01-02$2.11$2.11249,000——