VUZI stock overview

Vuzix Corp

VUZI IPO: 2010-04-05
4.56 (+1.02%)
417M market cap
3,248 trading days in total
VUZI Latest trading day: 2023-02-23

NasdaqCM
Technology
Radio And Television Broadcasting And Communications Equipment
Mr. Paul Travers
90 full-time employees
West Henrietta, NEW YORK

VUZI stock Buy and Hold Potential More info

INVESTMENT at 2010-04-05 open

VUZI open price was $9.00

1,000.00

Click to edit

HOLDING TIME

3247 trading days

12 years 327 days

TODAY'S WORTH

As of 2023-02-23 close price ($4.56)

506.67

Click to edit

ROI: -49.33% (0.51x) – ANNU: -5.14% (0.95x)

VUZI Dividends

We don't have any infomation about VUZI dividends.
It seems that VUZI have not paid any dividends in it's entire history.

VUZI Stock SplitsMore information

	Split factor	Stock splits	Reverse splits	Latest split
until and including 2023-02-23	175 75 shares on 2010-04-05 1 shares on 2023-02-23	1	1	2013-02-06On 2013-02-06 split factor was 1:75

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

VUZI Latest trading days

This table contains the list of 500 latest trading days of VUZI.
Trading dates ranges from 2018-02-26 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		9.98	0.03	-0.13	2,420,006	9.98	10.43	9.56	7.94	0.08	-0.18
3248	2023-02-23	4.56	0.07	1.56	696,564	4.53	4.67	4.40	5.96	0.66	0.00
3247	2023-02-22	4.49	0.06	1.35	526,630	4.45	4.53	4.36	3.82	0.90	0.89
3246	2023-02-21	4.43	0.39	-8.09	822,683	4.72	4.83	4.41	8.90	-6.14	0.45
3245	2023-02-17	4.82	0.39	-7.49	1,058,384	5.18	5.22	4.71	9.85	-6.95	-2.07
3244	2023-02-16	5.21	0.03	0.58	1,302,790	5.19	5.49	5.01	9.25	0.39	-0.58
3243	2023-02-15	5.18	0.35	7.25	715,605	4.77	5.19	4.77	8.81	8.60	0.19
3242	2023-02-14	4.83	0.10	2.11	639,364	4.65	4.98	4.60	8.17	3.87	-1.24
3241	2023-02-13	4.73	0.13	-2.67	894,888	4.85	4.85	4.64	4.33	-2.47	-1.69
3240	2023-02-10	4.86	0.03	-0.61	694,860	4.85	4.90	4.70	4.12	0.21	-0.21
3239	2023-02-09	4.89	0.49	-9.11	1,233,045	5.50	5.57	4.89	12.36	-11.09	-0.82
3238	2023-02-08	5.38	0.27	-4.78	796,793	5.58	5.81	5.31	8.96	-3.58	2.23
3237	2023-02-07	5.65	0.10	1.80	856,986	5.52	5.66	5.36	5.43	2.36	-1.24
3236	2023-02-06	5.55	0.20	-3.48	715,157	5.66	5.80	5.49	5.48	-1.94	-0.54
3235	2023-02-03	5.75	0.06	-1.03	997,190	5.63	6.04	5.63	7.28	2.13	-1.57
3234	2023-02-02	5.81	0.51	9.62	1,559,470	5.44	5.96	5.44	9.56	6.80	-3.10
3233	2023-02-01	5.30	0.09	1.73	1,028,419	5.28	5.35	5.05	5.68	0.38	2.64
3232	2023-01-31	5.21	0.34	6.98	828,577	4.92	5.33	4.90	8.74	5.89	1.34
3231	2023-01-30	4.87	0.40	-7.59	856,193	5.20	5.21	4.86	6.73	-6.35	1.03
3230	2023-01-27	5.27	0.03	-0.57	630,995	5.21	5.40	5.18	4.22	1.15	-1.33
3229	2023-01-26	5.30	0.11	2.12	567,107	5.24	5.33	5.12	4.01	1.15	-1.70
3228	2023-01-25	5.19	0.04	-0.76	1,011,094	5.09	5.19	4.88	6.09	1.96	0.96
3227	2023-01-24	5.23	0.25	-4.56	954,177	5.44	5.44	5.16	5.15	-3.86	-2.68
3226	2023-01-23	5.48	0.56	11.38	6,223,281	5.50	5.65	5.15	9.09	-0.36	-0.73
3225	2023-01-20	4.92	0.14	2.93	876,433	4.76	4.97	4.71	5.46	3.36	11.79
3224	2023-01-19	4.78	0.57	-10.65	1,259,149	5.28	5.34	4.75	11.17	-9.47	-0.42
3223	2023-01-18	5.35	0.00	0.00	2,171,808	5.51	5.74	5.23	9.26	-2.90	-1.31
3222	2023-01-17	5.35	0.33	6.57	1,429,423	5.17	5.43	5.06	7.16	3.48	2.99
3221	2023-01-13	5.02	0.14	2.87	1,026,565	4.81	5.03	4.77	5.41	4.37	2.99
3220	2023-01-12	4.88	0.26	5.63	899,598	4.65	4.90	4.52	8.17	4.95	-1.43
3219	2023-01-11	4.62	0.21	4.76	1,239,054	4.45	4.75	4.39	8.09	3.82	0.65
3218	2023-01-10	4.41	0.30	7.30	1,090,079	4.21	4.42	4.16	6.18	4.75	0.91
3217	2023-01-09	4.11	0.30	7.87	1,367,497	3.97	4.30	3.93	9.32	3.53	2.43
3216	2023-01-06	3.81	0.29	8.24	704,759	3.52	3.82	3.51	8.81	8.24	4.20
3215	2023-01-05	3.52	0.28	-7.37	536,037	3.76	3.77	3.51	6.91	-6.38	0.00
3214	2023-01-04	3.80	0.20	5.56	495,457	3.61	3.84	3.53	8.59	5.26	-1.05
3213	2023-01-03	3.60	0.04	-1.10	590,374	3.67	3.78	3.53	6.81	-1.91	0.28
3212	2022-12-30	3.64	0.04	1.11	759,588	3.52	3.70	3.45	7.10	3.41	0.82
3211	2022-12-29	3.60	0.26	7.78	1,047,071	3.37	3.60	3.29	9.20	6.82	-2.22
3210	2022-12-28	3.34	0.02	0.60	733,483	3.30	3.48	3.27	6.36	1.21	0.90
3209	2022-12-27	3.32	0.33	-9.04	1,197,511	3.62	3.62	3.28	9.39	-8.29	-0.60
3208	2022-12-23	3.65	0.04	-1.08	582,763	3.65	3.71	3.55	4.38	0.00	-0.82
3207	2022-12-22	3.69	0.10	-2.64	775,202	3.80	3.80	3.56	6.32	-2.89	-1.08
3206	2022-12-21	3.79	0.00	0.00	561,935	3.81	3.91	3.75	4.20	-0.52	0.26
3205	2022-12-20	3.79	0.12	-3.07	595,656	3.90	3.95	3.75	5.13	-2.82	0.53
3204	2022-12-19	3.91	0.30	-7.13	618,611	4.16	4.17	3.89	6.73	-6.01	-0.26
3203	2022-12-16	4.21	0.15	3.69	1,749,080	4.06	4.40	4.02	9.36	3.69	-1.19
3202	2022-12-15	4.06	0.07	-1.69	543,847	4.05	4.17	4.00	4.20	0.25	0.00
3201	2022-12-14	4.13	0.18	4.56	862,385	3.91	4.21	3.91	7.67	5.63	-1.94
3200	2022-12-13	3.95	0.02	-0.50	853,658	4.15	4.30	3.91	9.40	-4.82	-1.01
3199	2022-12-12	3.97	0.03	0.76	502,057	3.95	4.00	3.89	2.78	0.51	4.53
3198	2022-12-09	3.94	0.17	-4.14	639,536	4.05	4.09	3.90	4.69	-2.72	0.25
3197	2022-12-08	4.11	0.00	0.00	408,976	4.12	4.28	4.08	4.85	-0.24	-1.46
3196	2022-12-07	4.11	0.09	-2.14	668,167	4.15	4.27	4.08	4.58	-0.96	0.24
3195	2022-12-06	4.20	0.10	-2.33	582,661	4.29	4.31	4.15	3.73	-2.10	-1.19
3194	2022-12-05	4.30	0.22	-4.87	758,130	4.45	4.52	4.26	5.84	-3.37	-0.23
3193	2022-12-02	4.52	0.22	5.12	767,873	4.25	4.59	4.18	9.65	6.35	-1.55
3192	2022-12-01	4.30	0.13	3.12	920,024	4.24	4.50	4.04	10.85	1.42	-1.16
3191	2022-11-30	4.17	0.13	3.22	1,218,271	4.02	4.20	3.88	7.96	3.73	1.68
3190	2022-11-29	4.04	0.03	0.75	904,026	4.02	4.10	3.87	5.72	0.50	-0.50
3189	2022-11-28	4.01	0.45	-10.09	705,844	4.41	4.43	4.01	9.52	-9.07	0.25
3188	2022-11-25	4.46	0.05	1.13	352,172	4.37	4.48	4.26	5.03	2.06	-1.12
3187	2022-11-23	4.41	0.06	1.38	675,241	4.40	4.67	4.40	6.14	0.23	-0.91
3186	2022-11-22	4.35	0.11	-2.47	902,056	4.50	4.50	4.24	5.78	-3.33	1.15
3185	2022-11-21	4.46	0.16	-3.46	547,344	4.56	4.62	4.39	5.04	-2.19	0.90
3184	2022-11-18	4.62	0.10	2.21	534,396	4.64	4.77	4.56	4.53	-0.43	-1.30
3183	2022-11-17	4.52	0.06	-1.31	606,653	4.50	4.55	4.39	3.56	0.44	2.65
3182	2022-11-16	4.58	0.18	-3.78	382,387	4.72	4.73	4.56	3.60	-2.97	-1.75
3181	2022-11-15	4.76	0.17	3.70	617,666	4.75	4.98	4.72	5.47	0.21	-0.84
3180	2022-11-14	4.59	0.42	-8.38	1,037,210	4.91	4.92	4.56	7.33	-6.52	3.49
3179	2022-11-11	5.01	0.52	11.58	1,464,347	4.53	5.19	4.36	18.32	10.60	-2.00
3178	2022-11-10	4.49	0.24	5.65	1,134,736	4.66	4.66	4.35	6.65	-3.65	0.89
3177	2022-11-09	4.25	0.48	-10.15	914,394	4.63	4.67	4.23	9.50	-8.21	9.65
3176	2022-11-08	4.73	0.06	-1.25	568,328	4.80	4.89	4.60	6.04	-1.46	-2.11
3175	2022-11-07	4.79	0.20	-4.01	736,626	5.04	5.04	4.77	5.36	-4.96	0.21
3174	2022-11-04	4.99	0.09	1.84	536,514	5.01	5.07	4.80	5.39	-0.40	1.00
3173	2022-11-03	4.90	0.02	0.41	507,130	4.75	5.00	4.75	5.26	3.16	2.24
3172	2022-11-02	4.88	0.28	-5.43	645,662	5.12	5.22	4.88	6.64	-4.69	-2.66
3171	2022-11-01	5.16	0.16	3.20	462,062	5.06	5.28	5.06	4.35	1.98	-0.78
3170	2022-10-31	5.00	0.10	-1.96	436,110	5.03	5.16	4.98	3.58	-0.60	1.20
3169	2022-10-28	5.10	0.20	4.08	638,137	4.85	5.14	4.80	7.01	5.15	-1.37
3168	2022-10-27	4.90	0.11	-2.20	458,421	5.08	5.18	4.88	5.91	-3.54	-1.02
3167	2022-10-26	5.01	0.03	0.60	625,785	4.98	5.19	4.89	6.02	0.60	1.40
3166	2022-10-25	4.98	0.13	2.68	667,466	4.90	5.09	4.90	3.88	1.63	0.00
3165	2022-10-24	4.85	0.05	-1.02	401,508	4.90	4.91	4.75	3.27	-1.02	1.03
3164	2022-10-21	4.90	0.21	-4.11	588,204	5.07	5.09	4.87	4.34	-3.35	0.00
3163	2022-10-20	5.11	0.18	3.65	495,848	4.95	5.21	4.95	5.25	3.23	-0.78
3162	2022-10-19	4.93	0.19	-3.71	575,615	5.04	5.04	4.84	3.97	-2.18	0.41
3161	2022-10-18	5.12	0.01	0.20	483,339	5.30	5.39	5.04	6.60	-3.40	-1.56
3160	2022-10-17	5.11	0.28	5.80	674,389	5.00	5.15	4.95	4.00	2.20	3.72
3159	2022-10-14	4.83	0.34	-6.58	713,164	5.19	5.30	4.83	9.06	-6.94	3.52
3158	2022-10-13	5.17	0.09	1.77	522,135	4.84	5.22	4.79	8.88	6.82	0.39
3157	2022-10-12	5.08	0.01	-0.20	347,638	5.05	5.19	4.95	4.75	0.59	-4.72
3156	2022-10-11	5.09	0.01	0.20	546,649	5.02	5.28	4.86	8.37	1.39	-0.79
3155	2022-10-10	5.08	0.29	-5.40	516,462	5.35	5.36	4.99	6.92	-5.05	-1.18
3154	2022-10-07	5.37	0.44	-7.57	592,995	5.71	5.71	5.33	6.65	-5.95	-0.37
3153	2022-10-06	5.81	0.21	-3.49	469,376	6.00	6.18	5.80	6.33	-3.17	-1.72
3152	2022-10-05	6.02	0.24	-3.83	662,623	6.08	6.16	5.84	5.26	-0.99	-0.33
3151	2022-10-04	6.26	0.41	7.01	932,299	6.09	6.40	6.05	5.75	2.79	-2.88
3150	2022-10-03	5.85	0.06	1.04	395,173	5.86	5.89	5.66	3.92	-0.17	4.10
3149	2022-09-30	5.79	0.20	-3.34	628,528	6.04	6.21	5.74	7.78	-4.14	1.21
3148	2022-09-29	5.99	0.01	-0.17	644,099	5.79	6.00	5.61	6.74	3.45	0.83
3147	2022-09-28	6.00	0.22	3.81	608,621	5.78	6.11	5.68	7.44	3.81	-3.50
3146	2022-09-27	5.78	0.13	2.30	731,856	5.73	5.86	5.61	4.36	0.87	0.00
3145	2022-09-26	5.65	0.24	-4.07	731,144	5.75	6.00	5.64	6.26	-1.74	1.42
3144	2022-09-23	5.89	0.68	-10.35	1,184,639	6.40	6.40	5.69	11.09	-7.97	-2.38
3143	2022-09-22	6.57	0.66	-9.13	831,463	7.22	7.23	6.50	10.11	-9.00	-2.59
3142	2022-09-21	7.23	0.05	-0.69	728,835	7.28	7.58	7.22	4.95	-0.69	-0.14
3141	2022-09-20	7.28	0.17	-2.28	517,859	7.36	7.50	7.26	3.26	-1.09	0.00
3140	2022-09-19	7.45	0.15	-1.97	496,655	7.49	7.61	7.40	2.80	-0.53	-1.21
3139	2022-09-16	7.60	0.00	0.00	718,060	7.43	7.76	7.39	4.98	2.29	-1.45
3138	2022-09-15	7.60	0.10	-1.30	472,571	7.60	7.80	7.47	4.34	0.00	-2.24
3137	2022-09-14	7.70	0.14	1.85	459,697	7.60	7.70	7.37	4.34	1.32	-1.30
3136	2022-09-13	7.56	0.22	-2.83	794,647	7.40	7.56	7.33	3.11	2.16	0.53
3135	2022-09-12	7.78	0.11	-1.39	491,735	7.89	7.99	7.56	5.45	-1.39	-4.88
3134	2022-09-09	7.89	0.15	1.94	594,210	7.83	8.20	7.83	4.73	0.77	0.00
3133	2022-09-08	7.74	0.07	0.91	499,262	7.54	7.82	7.45	4.91	2.65	1.16
3132	2022-09-07	7.67	0.21	2.82	655,888	7.45	7.84	7.35	6.58	2.95	-1.69
3131	2022-09-06	7.46	0.05	0.67	585,852	7.43	7.59	7.25	4.58	0.40	-0.13
3130	2022-09-02	7.41	0.10	-1.33	643,325	7.59	7.62	7.20	5.53	-2.37	0.27
3129	2022-09-01	7.51	0.00	0.00	738,016	7.35	7.51	7.05	6.26	2.18	1.07
3128	2022-08-31	7.51	0.10	-1.31	562,996	7.63	8.02	7.40	8.13	-1.57	-2.13
3127	2022-08-30	7.61	0.00	0.00	479,509	7.74	7.84	7.35	6.33	-1.68	0.26
3126	2022-08-29	7.61	0.07	-0.91	363,307	7.45	7.87	7.45	5.64	2.15	1.71
3125	2022-08-26	7.68	0.45	-5.54	781,053	8.16	8.20	7.55	7.97	-5.88	-2.99
3124	2022-08-25	8.13	0.24	3.04	543,352	8.03	8.15	7.80	4.36	1.25	0.37
3123	2022-08-24	7.89	0.30	3.95	708,179	7.81	7.97	7.62	4.48	1.02	1.77
3122	2022-08-23	7.59	0.02	-0.26	587,887	7.59	7.86	7.53	4.35	0.00	2.90
3121	2022-08-22	7.61	0.69	-8.31	1,214,891	8.01	8.24	7.55	8.61	-4.99	-0.26
3120	2022-08-19	8.30	0.76	-8.39	988,219	8.75	8.86	8.26	6.86	-5.14	-3.49
3119	2022-08-18	9.06	0.28	-3.00	703,868	9.44	9.49	8.93	5.93	-4.03	-3.42
3118	2022-08-17	9.34	0.52	-5.27	673,240	9.71	9.75	9.32	4.43	-3.81	1.07
3117	2022-08-16	9.86	0.01	0.10	892,674	9.82	10.02	9.37	6.62	0.41	-1.52
3116	2022-08-15	9.85	0.34	-3.34	820,535	10.10	10.37	9.81	5.54	-2.48	-0.30
3115	2022-08-12	10.19	1.05	11.49	1,724,699	9.34	10.49	9.26	13.17	9.10	-0.88
3114	2022-08-11	9.14	0.41	-4.29	1,489,056	9.55	9.94	9.04	9.42	-4.29	2.19
3113	2022-08-10	9.55	1.36	16.61	3,844,335	8.70	10.12	8.66	16.78	9.77	0.00
3112	2022-08-09	8.19	0.68	-7.67	1,370,178	8.83	8.83	8.07	8.61	-7.25	6.23
3111	2022-08-08	8.87	0.33	3.86	801,188	8.65	8.90	8.53	4.28	2.54	-0.45
3110	2022-08-05	8.54	0.13	-1.50	562,822	8.49	8.68	8.27	4.83	0.59	1.29
3109	2022-08-04	8.67	0.10	-1.14	1,501,829	8.74	8.75	8.37	4.35	-0.80	-2.08
3108	2022-08-03	8.77	0.01	0.11	651,041	8.91	8.94	8.66	3.14	-1.57	-0.34
3107	2022-08-02	8.76	0.70	8.68	1,512,239	8.03	8.89	7.96	11.58	9.09	1.71
3106	2022-08-01	8.06	0.11	-1.35	659,304	8.06	8.15	7.74	5.09	0.00	-0.37
3105	2022-07-29	8.17	0.02	-0.24	784,438	8.18	8.48	8.10	4.65	-0.12	-1.35
3104	2022-07-28	8.19	0.50	6.50	1,089,359	7.74	8.20	7.51	8.91	5.81	-0.12
3103	2022-07-27	7.69	0.02	0.26	740,570	7.77	7.83	7.59	3.09	-1.03	0.65
3102	2022-07-26	7.67	0.28	-3.52	776,962	7.87	7.88	7.45	5.46	-2.54	1.30
3101	2022-07-25	7.95	0.31	4.06	1,123,664	7.65	8.08	7.33	9.80	3.92	-1.01
3100	2022-07-22	7.64	0.38	-4.74	1,180,265	7.98	8.08	7.51	7.14	-4.26	0.13
3099	2022-07-21	8.02	0.01	-0.12	738,686	8.03	8.16	7.78	4.73	-0.12	-0.50
3098	2022-07-20	8.03	0.06	0.75	1,006,096	7.93	8.35	7.93	5.30	1.26	0.00
3097	2022-07-19	7.97	0.77	10.69	1,608,552	7.32	8.15	7.26	12.16	8.88	-0.50
3096	2022-07-18	7.20	0.26	3.75	1,189,052	7.04	7.29	6.97	4.55	2.27	1.67
3095	2022-07-15	6.94	0.04	0.58	1,292,812	7.06	7.06	6.49	8.07	-1.70	1.44
3094	2022-07-14	6.90	0.17	-2.40	718,412	6.95	7.08	6.79	4.17	-0.72	2.32
3093	2022-07-13	7.07	0.07	-0.98	644,322	7.02	7.27	6.98	4.13	0.71	-1.70
3092	2022-07-12	7.14	0.33	4.85	757,390	6.82	7.18	6.77	6.01	4.69	-1.68
3091	2022-07-11	6.81	0.44	-6.07	673,894	7.17	7.22	6.79	6.00	-5.02	0.15
3090	2022-07-08	7.25	0.21	-2.82	635,078	7.38	7.46	7.10	4.88	-1.76	-1.10
3089	2022-07-07	7.46	0.22	3.04	711,197	7.35	7.59	7.24	4.76	1.50	-1.07
3088	2022-07-06	7.24	0.09	-1.23	933,881	7.33	7.49	7.07	5.73	-1.23	1.52
3087	2022-07-05	7.33	0.63	9.40	1,201,250	6.65	7.36	6.53	12.48	10.23	0.00
3086	2022-07-01	6.70	0.40	-5.63	1,275,416	7.08	7.18	6.24	13.28	-5.37	-0.75
3085	2022-06-30	7.10	0.13	-1.80	859,237	7.01	7.19	6.76	6.13	1.28	-0.28
3084	2022-06-29	7.23	0.38	5.55	878,765	6.84	7.24	6.66	8.48	5.70	-3.04
3083	2022-06-28	6.85	0.16	2.39	728,345	6.74	6.96	6.60	5.34	1.63	-0.15
3082	2022-06-27	6.69	0.37	-5.24	1,025,959	7.10	7.26	6.63	8.87	-5.77	0.75
3081	2022-06-24	7.06	0.12	-1.67	1,547,389	7.26	7.53	6.95	7.99	-2.75	0.57
3080	2022-06-23	7.18	0.02	0.28	1,182,808	7.16	7.31	6.96	4.89	0.28	1.11
3079	2022-06-22	7.16	0.46	6.87	1,433,108	6.59	7.19	6.58	9.26	8.65	0.00
3078	2022-06-21	6.70	0.11	1.67	1,197,767	6.74	6.83	6.48	5.19	-0.59	-1.64
3077	2022-06-17	6.59	0.44	7.15	2,964,600	6.15	7.04	6.11	15.12	7.15	2.28
3076	2022-06-16	6.15	0.03	-0.49	1,124,697	5.91	6.15	5.76	6.60	4.06	0.00
3075	2022-06-15	6.18	0.54	9.57	1,172,114	5.70	6.39	5.65	12.98	8.42	-4.37
3074	2022-06-14	5.64	0.32	6.02	1,289,993	5.38	5.67	5.13	10.04	4.83	1.06
3073	2022-06-13	5.32	0.55	-9.37	1,327,778	5.54	5.80	5.32	8.66	-3.97	1.13
3072	2022-06-10	5.87	0.46	-7.27	808,357	6.11	6.35	5.84	8.35	-3.93	-5.62
3071	2022-06-09	6.33	0.46	-6.77	1,353,574	6.73	6.74	6.27	6.98	-5.94	-3.48
3070	2022-06-08	6.79	0.04	0.59	991,128	6.75	7.13	6.71	6.22	0.59	-0.88
3069	2022-06-07	6.75	0.45	7.14	1,210,588	6.31	6.77	6.10	10.62	6.97	0.00
3068	2022-06-06	6.30	0.28	-4.26	1,188,071	6.64	6.83	6.24	8.89	-5.12	0.16
3067	2022-06-03	6.58	0.20	-2.95	1,029,939	6.67	6.80	6.43	5.55	-1.35	0.91
3066	2022-06-02	6.78	0.40	6.27	1,358,830	6.35	6.91	6.35	8.82	6.77	-1.62
3065	2022-06-01	6.38	0.12	-1.85	1,318,711	6.57	6.68	6.20	7.31	-2.89	-0.47
3064	2022-05-31	6.50	0.21	3.34	2,514,853	6.26	6.63	6.20	6.87	3.83	1.08
3063	2022-05-27	6.29	0.62	10.93	1,878,375	5.77	6.29	5.73	9.71	9.01	-0.48
3062	2022-05-26	5.67	0.01	-0.18	1,253,719	5.55	5.83	5.51	5.77	2.16	1.76
3061	2022-05-25	5.68	0.35	6.57	1,197,053	5.22	5.73	5.22	9.77	8.81	-2.29
3060	2022-05-24	5.33	0.28	5.54	1,656,809	4.99	5.40	4.79	12.22	6.81	-2.06
3059	2022-05-23	5.05	0.02	-0.39	1,232,758	5.20	5.21	4.94	5.19	-2.88	-1.19
3058	2022-05-20	5.07	0.62	-10.90	2,123,238	5.80	5.92	4.81	19.14	-12.59	2.56
3057	2022-05-19	5.69	0.13	2.34	3,048,231	5.48	5.71	5.24	8.58	3.83	1.93
3056	2022-05-18	5.56	0.36	-6.08	4,271,597	5.82	5.92	5.52	6.87	-4.47	-1.44
3055	2022-05-17	5.92	0.99	20.08	3,630,456	5.11	5.97	5.10	17.03	15.85	-1.69
3054	2022-05-16	4.93	0.14	2.92	2,244,350	4.80	5.13	4.69	9.17	2.71	3.65
3053	2022-05-13	4.79	0.20	4.36	1,432,678	4.75	5.01	4.64	7.79	0.84	0.21
3052	2022-05-12	4.59	0.46	11.14	2,207,029	3.99	4.60	3.94	16.54	15.04	3.49
3051	2022-05-11	4.13	0.32	-7.19	2,075,901	3.99	4.47	3.95	13.03	3.51	-3.39
3050	2022-05-10	4.45	0.15	-3.26	2,274,740	4.81	4.95	4.31	13.31	-7.48	-10.34
3049	2022-05-09	4.60	0.42	-8.37	1,951,977	4.83	4.95	4.42	10.97	-4.76	4.57
3048	2022-05-06	5.02	0.17	-3.28	1,361,826	5.14	5.24	4.82	8.17	-2.33	-3.78
3047	2022-05-05	5.19	0.60	-10.36	1,272,151	5.64	5.64	5.03	10.82	-7.98	-0.96
3046	2022-05-04	5.79	0.19	3.39	1,103,933	5.56	5.80	5.25	9.89	4.14	-2.59
3045	2022-05-03	5.60	0.12	-2.10	1,301,919	5.66	5.72	5.45	4.77	-1.06	-0.71
3044	2022-05-02	5.72	0.55	10.64	1,586,861	5.21	5.73	5.16	10.94	9.79	-1.05
3043	2022-04-29	5.17	0.27	-4.96	1,064,806	5.36	5.62	5.14	8.96	-3.54	0.77
3042	2022-04-28	5.44	0.13	2.45	1,176,561	5.38	5.53	5.03	9.29	1.12	-1.47
3041	2022-04-27	5.31	0.09	-1.67	1,318,103	5.35	5.46	5.15	5.79	-0.75	1.32
3040	2022-04-26	5.40	0.53	-8.94	1,495,380	5.83	5.84	5.34	8.58	-7.38	-0.93
3039	2022-04-25	5.93	0.72	13.82	2,912,866	5.14	6.05	5.13	17.90	15.37	-1.69
3038	2022-04-22	5.21	0.03	-0.57	1,092,463	5.19	5.44	5.13	5.97	0.39	-1.34
3037	2022-04-21	5.24	0.14	-2.60	1,170,134	5.41	5.57	5.20	6.84	-3.14	-0.95
3036	2022-04-20	5.38	0.05	-0.92	1,463,675	5.50	5.58	5.37	3.82	-2.18	0.56
3035	2022-04-19	5.43	0.25	4.83	1,963,758	5.14	5.66	5.12	10.51	5.64	1.29
3034	2022-04-18	5.18	0.34	-6.16	1,215,632	5.45	5.45	5.12	6.06	-4.95	-0.77
3033	2022-04-15	5.52	0.00	0.00	1,079,965	5.67	5.67	5.46	3.70	-2.65	-1.27
3032	2022-04-14	5.52	0.15	-2.65	1,078,588	5.67	5.67	5.46	3.70	-2.65	2.72
3031	2022-04-13	5.67	0.13	2.35	731,098	5.59	5.76	5.47	5.19	1.43	0.00
3030	2022-04-12	5.54	0.06	-1.07	745,718	5.84	5.89	5.50	6.68	-5.14	0.90
3029	2022-04-11	5.60	0.25	-4.27	759,559	5.70	5.90	5.58	5.61	-1.75	4.29
3028	2022-04-08	5.85	0.22	-3.62	789,173	6.01	6.03	5.77	4.33	-2.66	-2.56
3027	2022-04-07	6.07	0.07	-1.14	978,000	6.19	6.26	5.82	7.11	-1.94	-0.99
3026	2022-04-06	6.14	0.83	-11.91	1,287,322	6.77	6.82	6.06	11.23	-9.31	0.81
3025	2022-04-05	6.97	0.30	-4.13	948,240	7.24	7.27	6.95	4.42	-3.73	-2.87
3024	2022-04-04	7.27	0.71	10.82	1,619,573	6.65	7.41	6.60	12.18	9.32	-0.41
3023	2022-04-01	6.56	0.04	-0.61	1,149,705	6.71	6.85	6.48	5.51	-2.24	1.37
3022	2022-03-31	6.60	0.32	-4.62	1,181,883	6.90	6.90	6.51	5.65	-4.35	1.67
3021	2022-03-30	6.92	0.12	-1.70	1,748,305	6.89	7.17	6.78	5.66	0.44	-0.29
3020	2022-03-29	7.04	0.54	8.31	1,523,768	6.60	7.07	6.60	7.12	6.67	-2.13
3019	2022-03-28	6.50	0.16	2.52	855,391	6.39	6.52	6.32	3.13	1.72	1.54
3018	2022-03-25	6.34	0.32	-4.80	712,681	6.61	6.62	6.26	5.45	-4.08	0.79
3017	2022-03-24	6.66	0.01	-0.15	1,005,311	6.72	6.72	6.44	4.17	-0.89	-0.75
3016	2022-03-23	6.67	0.15	-2.20	921,982	6.69	6.83	6.53	4.48	-0.30	0.75
3015	2022-03-22	6.82	0.17	2.56	1,143,565	6.70	7.03	6.59	6.57	1.79	-1.91
3014	2022-03-21	6.65	0.32	-4.59	1,286,200	6.90	6.94	6.59	5.07	-3.62	0.75
3013	2022-03-18	6.97	0.34	5.13	1,625,014	6.52	7.02	6.52	7.67	6.90	-1.00
3012	2022-03-17	6.63	0.33	5.24	1,577,682	6.29	6.67	6.15	8.27	5.41	-1.66
3011	2022-03-16	6.30	0.52	9.00	2,017,222	5.94	6.41	5.83	9.76	6.06	-0.16
3010	2022-03-15	5.78	0.14	2.48	1,145,415	5.62	5.82	5.49	5.87	2.85	2.77
3009	2022-03-14	5.64	0.35	-5.84	1,458,865	6.03	6.05	5.56	8.13	-6.47	-0.35
3008	2022-03-11	5.99	0.44	-6.84	1,049,662	6.51	6.60	5.99	9.37	-7.99	0.67
3007	2022-03-10	6.43	0.07	-1.08	1,190,705	6.36	6.54	6.22	5.03	1.10	1.24
3006	2022-03-09	6.50	0.18	2.85	2,073,778	6.54	6.57	6.24	5.05	-0.61	-2.15
3005	2022-03-08	6.32	0.66	11.66	3,208,083	5.61	6.56	5.50	18.89	12.66	3.48
3004	2022-03-07	5.66	0.21	-3.58	2,756,976	5.87	6.10	5.48	10.56	-3.58	-0.88
3003	2022-03-04	5.87	0.11	-1.84	2,074,218	5.87	6.12	5.79	5.62	0.00	0.00
3002	2022-03-03	5.98	0.30	5.28	2,104,354	5.76	6.06	5.57	8.51	3.82	-1.84
3001	2022-03-02	5.68	0.21	3.84	3,451,153	4.89	5.88	4.88	20.45	16.16	1.41
3000	2022-03-01	5.47	0.19	-3.36	1,946,725	5.71	5.76	5.37	6.83	-4.20	-10.60
2999	2022-02-28	5.66	0.11	1.98	1,360,079	5.47	5.78	5.46	5.85	3.47	0.88
2998	2022-02-25	5.55	0.12	2.21	2,002,718	5.53	5.59	5.13	8.32	0.36	-1.44
2997	2022-02-24	5.43	0.43	8.60	2,380,180	4.59	5.45	4.55	19.61	18.30	1.84
2996	2022-02-23	5.00	0.31	-5.84	1,808,352	5.42	5.47	4.97	9.23	-7.75	-8.20
2995	2022-02-22	5.31	0.35	-6.18	1,861,841	5.57	5.66	5.24	7.54	-4.67	2.07
2994	2022-02-18	5.66	0.31	-5.19	2,135,602	5.97	6.02	5.58	7.37	-5.19	-1.59
2993	2022-02-17	5.97	0.51	-7.87	1,157,863	6.41	6.45	5.92	8.27	-6.86	0.00
2992	2022-02-16	6.48	0.12	-1.82	963,444	6.56	6.63	6.36	4.12	-1.22	-1.08
2991	2022-02-15	6.60	0.48	7.84	1,096,281	6.30	6.64	6.28	5.71	4.76	-0.61
2990	2022-02-14	6.12	0.09	-1.45	1,154,200	6.17	6.45	6.05	6.48	-0.81	2.94
2989	2022-02-11	6.21	0.31	-4.75	1,322,043	6.52	6.71	6.11	9.20	-4.75	-0.64
2988	2022-02-10	6.52	0.21	-3.12	1,750,801	6.48	6.93	6.40	8.18	0.62	0.00
2987	2022-02-09	6.73	0.42	6.66	1,869,603	6.39	6.76	6.34	6.57	5.32	-3.71
2986	2022-02-08	6.31	0.10	1.61	1,269,094	6.22	6.35	6.14	3.38	1.45	1.27
2985	2022-02-07	6.21	0.03	0.49	1,349,827	6.17	6.53	6.17	5.83	0.65	0.16
2984	2022-02-05	6.18	0.00	0.00	2,082,935	6.02	6.24	5.88	5.98	2.66	-0.16
2983	2022-02-04	6.18	0.23	3.87	2,077,206	6.02	6.24	5.88	5.98	2.66	-2.59
2982	2022-02-03	5.95	0.44	-6.89	1,339,347	6.13	6.32	5.93	6.36	-2.94	1.18
2981	2022-02-02	6.39	0.39	-5.75	1,450,179	6.83	6.83	6.34	7.17	-6.44	-4.07
2980	2022-02-01	6.78	0.25	3.83	1,900,928	6.64	6.86	6.42	6.63	2.11	0.74
2979	2022-01-31	6.53	0.70	12.01	2,219,554	5.89	6.57	5.89	11.54	10.87	1.68
2978	2022-01-28	5.83	0.18	3.19	2,511,065	5.64	5.90	5.43	8.33	3.37	1.03
2977	2022-01-27	5.65	0.41	-6.77	2,109,785	6.23	6.23	5.60	10.11	-9.31	-0.18
2976	2022-01-26	6.06	0.29	-4.57	1,935,458	6.60	6.67	6.00	10.15	-8.18	2.81
2975	2022-01-25	6.35	0.15	-2.31	2,246,818	6.26	6.48	6.06	6.71	1.44	3.94
2974	2022-01-24	6.50	0.17	-2.55	4,331,004	6.30	6.50	5.67	13.17	3.17	-3.69
2973	2022-01-21	6.67	0.16	-2.34	2,783,050	6.71	7.00	6.46	8.05	-0.60	-5.55
2972	2022-01-20	6.83	0.05	-0.73	3,050,252	6.99	7.48	6.81	9.59	-2.29	-1.76
2971	2022-01-19	6.88	0.25	-3.51	2,288,489	7.15	7.28	6.86	5.87	-3.78	1.60
2970	2022-01-18	7.13	0.40	-5.31	2,011,410	7.33	7.59	7.10	6.68	-2.73	0.28
2969	2022-01-14	7.53	0.12	-1.57	1,710,441	7.50	7.74	7.35	5.20	0.40	-2.66
2968	2022-01-13	7.65	0.46	-5.67	1,615,679	8.12	8.14	7.62	6.40	-5.79	-1.96
2967	2022-01-12	8.11	0.17	-2.05	1,315,944	8.42	8.47	8.09	4.51	-3.68	0.12
2966	2022-01-11	8.28	0.26	3.24	1,517,106	8.00	8.42	7.90	6.50	3.50	1.69
2965	2022-01-10	8.02	0.05	0.63	2,463,747	7.86	8.04	7.55	6.23	2.04	-0.25
2964	2022-01-07	7.97	0.26	-3.16	1,963,826	8.24	8.41	7.82	7.16	-3.28	-1.38
2963	2022-01-06	8.23	0.47	-5.40	3,029,928	8.70	8.93	8.12	9.31	-5.40	0.12
2962	2022-01-05	8.70	0.77	-8.13	3,633,872	9.47	9.59	8.52	11.30	-8.13	0.00
2961	2022-01-04	9.47	0.46	5.11	3,434,026	9.07	9.59	8.90	7.61	4.41	0.00
2960	2022-01-03	9.01	0.34	3.92	2,476,320	8.81	9.13	8.49	7.26	2.27	0.67
2959	2021-12-31	8.67	0.06	-0.69	1,834,661	8.63	9.01	8.58	4.98	0.46	1.61
2958	2021-12-30	8.73	0.38	4.55	3,065,045	8.27	9.27	8.27	12.09	5.56	-1.15
2957	2021-12-29	8.35	0.25	-2.91	3,103,811	8.58	8.58	8.12	5.36	-2.68	-0.96
2956	2021-12-28	8.60	0.70	-7.53	4,719,963	9.34	9.34	8.48	9.21	-7.92	-0.23
2955	2021-12-27	9.30	0.04	0.43	8,401,624	9.20	10.19	8.94	13.59	1.09	0.43
2954	2021-12-23	9.26	0.02	0.22	1,150,455	9.24	9.46	9.07	4.22	0.22	-0.65
2953	2021-12-22	9.24	0.02	-0.22	1,413,499	9.19	9.44	9.03	4.46	0.54	0.00
2952	2021-12-21	9.26	0.57	6.56	1,550,037	9.05	9.42	8.98	4.86	2.32	-0.76
2951	2021-12-20	8.69	0.60	-6.46	1,658,592	8.86	8.97	8.56	4.63	-1.92	4.14
2950	2021-12-17	9.29	0.24	2.65	2,134,620	8.91	9.61	8.76	9.54	4.26	-4.63
2949	2021-12-16	9.05	0.35	-3.72	1,680,766	9.53	9.67	8.91	7.97	-5.04	-1.55
2948	2021-12-15	9.40	0.30	3.30	1,762,663	9.11	9.48	8.65	9.11	3.18	1.38
2947	2021-12-14	9.10	0.14	-1.52	1,550,214	9.04	9.38	8.90	5.31	0.66	0.11
2946	2021-12-13	9.24	0.32	-3.35	1,558,002	9.62	9.81	9.08	7.59	-3.95	-2.16
2945	2021-12-10	9.56	0.28	-2.85	1,580,460	10.00	10.22	9.44	7.80	-4.40	0.63
2944	2021-12-09	9.84	0.55	-5.29	1,262,403	10.29	10.59	9.81	7.58	-4.37	1.63
2943	2021-12-08	10.39	0.17	1.66	1,339,515	10.26	10.62	9.89	7.12	1.27	-0.96
2942	2021-12-07	10.22	0.53	5.47	2,550,148	10.00	10.62	9.75	8.70	2.20	0.39
2941	2021-12-06	9.69	0.20	2.11	2,191,261	9.31	9.75	8.84	9.77	4.08	3.20
2940	2021-12-03	9.49	0.92	-8.84	3,478,479	10.45	10.45	9.18	12.15	-9.19	-1.90
2939	2021-12-02	10.41	0.22	2.16	2,215,165	10.00	10.66	9.83	8.30	4.10	0.38
2938	2021-12-01	10.19	0.58	-5.39	2,670,427	11.10	11.44	10.15	11.62	-8.20	-1.86
2937	2021-11-30	10.77	0.45	-4.01	3,173,873	11.07	11.30	10.37	8.40	-2.71	3.06
2936	2021-11-29	11.22	0.13	-1.15	2,133,714	11.56	11.77	10.98	6.83	-2.94	-1.34
2935	2021-11-26	11.35	0.79	-6.51	1,820,257	11.62	12.04	11.32	6.20	-2.32	1.85
2934	2021-11-24	12.14	0.14	1.17	1,815,897	11.87	12.38	11.44	7.92	2.27	-4.28
2933	2021-11-23	12.00	0.11	-0.91	2,086,819	11.96	12.53	11.74	6.61	0.33	-1.08
2932	2021-11-22	12.11	0.93	-7.13	4,072,921	13.32	13.32	11.74	11.86	-9.08	-1.24
2931	2021-11-19	13.04	0.34	-2.54	2,303,199	13.30	13.95	12.87	8.12	-1.95	2.15
2930	2021-11-18	13.38	1.31	-8.92	4,622,822	14.83	14.96	13.00	13.22	-9.78	-0.60
2929	2021-11-17	14.69	1.00	-6.37	5,262,798	15.86	16.20	14.62	9.96	-7.38	0.95
2928	2021-11-16	15.69	1.08	7.39	5,391,250	14.55	15.69	14.10	10.93	7.84	1.08
2927	2021-11-15	14.61	0.26	-1.75	6,520,111	15.41	15.95	14.06	12.26	-5.19	-0.41
2926	2021-11-12	14.87	2.04	15.90	11,002,787	12.87	15.10	12.83	17.64	15.54	3.63
2925	2021-11-11	12.83	0.52	4.22	3,387,637	12.40	13.04	12.20	6.77	3.47	0.31
2924	2021-11-10	12.31	1.42	-10.34	4,579,098	13.24	13.29	12.00	9.74	-7.02	0.73
2923	2021-11-09	13.73	1.73	14.42	10,632,876	12.17	14.30	12.17	17.50	12.82	-3.57
2922	2021-11-08	12.00	0.12	-0.99	3,441,007	12.50	12.83	11.99	6.72	-4.00	1.42
2921	2021-11-05	12.12	0.70	-5.46	3,125,770	12.99	13.20	11.92	9.85	-6.70	3.14
2920	2021-11-04	12.82	0.16	1.26	4,747,074	12.97	13.74	12.46	9.87	-1.16	1.33
2919	2021-11-03	12.66	0.02	0.16	5,215,129	12.50	13.27	12.24	8.24	1.28	2.45
2918	2021-11-02	12.64	1.50	-10.61	14,894,893	13.23	13.40	11.63	13.38	-4.46	-1.11
2917	2021-11-01	14.14	3.45	32.27	17,565,416	10.83	14.39	10.82	32.96	30.56	-6.44
2916	2021-10-29	10.69	0.39	-3.52	6,669,121	11.56	11.65	10.22	12.37	-7.53	1.31
2915	2021-10-28	11.08	1.32	13.52	5,452,550	9.76	11.54	9.72	18.65	13.52	4.33
2914	2021-10-27	9.76	0.49	-4.78	883,294	10.28	10.31	9.75	5.45	-5.06	0.00
2913	2021-10-26	10.25	0.36	-3.39	1,489,712	10.67	10.97	10.22	7.03	-3.94	0.29
2912	2021-10-25	10.61	0.36	3.51	1,129,880	10.23	10.75	10.20	5.38	3.71	0.57
2911	2021-10-22	10.25	0.63	-5.79	1,084,803	10.79	10.79	10.13	6.12	-5.00	-0.20
2910	2021-10-21	10.88	0.27	2.54	1,743,747	10.62	11.16	10.58	5.46	2.45	-0.83
2909	2021-10-20	10.61	0.37	3.61	1,654,790	10.24	10.79	10.20	5.76	3.61	0.09
2908	2021-10-19	10.24	0.42	4.28	1,683,352	9.88	10.32	9.63	6.98	3.64	0.00
2907	2021-10-18	9.82	0.10	-1.01	1,351,263	9.85	9.97	9.65	3.25	-0.30	0.61
2906	2021-10-15	9.92	0.18	-1.78	1,266,153	10.09	10.17	9.86	3.07	-1.68	-0.71
2905	2021-10-14	10.10	0.06	0.60	958,511	10.14	10.26	9.86	3.94	-0.39	-0.10
2904	2021-10-13	10.04	0.16	1.62	681,425	9.94	10.22	9.85	3.72	1.01	1.00
2903	2021-10-12	9.88	0.16	1.65	712,567	9.86	9.97	9.71	2.64	0.20	0.61
2902	2021-10-11	9.72	0.20	-2.02	565,925	9.94	10.11	9.71	4.02	-2.21	1.44
2901	2021-10-08	9.92	0.21	-2.07	684,645	10.23	10.25	9.82	4.20	-3.03	0.20
2900	2021-10-07	10.13	0.20	2.01	853,236	10.14	10.45	10.02	4.24	-0.10	0.99
2899	2021-10-06	9.93	0.22	-2.17	1,073,058	9.92	10.20	9.74	4.64	0.10	2.11
2898	2021-10-05	10.15	0.26	2.63	1,000,437	9.85	10.25	9.80	4.57	3.05	-2.27
2897	2021-10-04	9.89	0.61	-5.81	1,382,264	10.40	10.40	9.84	5.38	-4.90	-0.40
2896	2021-10-01	10.50	0.04	0.38	886,584	10.56	10.70	10.18	4.92	-0.57	-0.95
2895	2021-09-30	10.46	0.05	0.48	836,357	10.45	10.68	10.30	3.64	0.10	0.96
2894	2021-09-29	10.41	0.23	-2.16	1,712,076	10.99	10.99	10.38	5.55	-5.28	0.38
2893	2021-09-28	10.64	0.73	-6.42	1,358,211	11.23	11.28	10.62	5.88	-5.25	3.29
2892	2021-09-27	11.37	0.08	0.71	987,269	11.29	11.53	11.08	3.99	0.71	-1.23
2891	2021-09-24	11.29	0.28	-2.42	713,132	11.46	11.57	11.18	3.40	-1.48	0.00
2890	2021-09-23	11.57	0.11	0.96	972,462	11.50	11.77	11.36	3.57	0.61	-0.95
2889	2021-09-22	11.46	0.29	2.60	1,078,628	11.30	11.59	11.20	3.45	1.42	0.35
2888	2021-09-21	11.17	0.14	1.27	1,966,970	11.11	11.50	11.06	3.96	0.54	1.16
2887	2021-09-20	11.03	0.70	-5.97	1,839,826	11.25	11.33	10.76	5.07	-1.96	0.73
2886	2021-09-17	11.73	0.10	-0.85	1,836,587	12.06	12.11	11.61	4.15	-2.74	-4.09
2885	2021-09-16	11.83	0.19	1.63	2,241,555	11.66	11.99	11.33	5.66	1.46	1.94
2884	2021-09-15	11.64	0.19	1.66	884,197	11.40	11.70	11.13	5.00	2.11	0.17
2883	2021-09-14	11.45	0.38	-3.21	1,997,195	11.82	11.94	11.21	6.18	-3.13	-0.44
2882	2021-09-13	11.83	0.06	0.51	1,473,437	11.79	12.16	11.32	7.12	0.34	-0.08
2881	2021-09-10	11.77	0.32	-2.65	1,953,596	12.15	12.30	11.73	4.69	-3.13	0.17
2880	2021-09-09	12.09	0.26	2.20	1,254,365	11.92	12.23	11.74	4.11	1.43	0.50
2879	2021-09-08	11.83	0.64	-5.13	1,315,560	12.48	12.48	11.81	5.37	-5.21	0.76
2878	2021-09-07	12.47	0.20	-1.58	1,056,307	12.75	13.09	12.46	4.94	-2.20	0.08
2877	2021-09-03	12.67	0.02	0.16	972,639	12.87	13.05	12.47	4.51	-1.55	0.63
2876	2021-09-02	12.65	0.43	-3.29	1,298,964	13.10	13.29	12.60	5.27	-3.44	1.74
2875	2021-09-01	13.08	0.15	-1.13	1,242,560	13.14	13.31	12.86	3.42	-0.46	0.15
2874	2021-08-31	13.23	0.71	5.67	2,191,831	12.63	13.44	12.63	6.41	4.75	-0.68
2873	2021-08-30	12.52	0.08	-0.63	1,353,742	12.74	13.02	12.26	5.97	-1.73	0.88
2872	2021-08-27	12.60	0.45	3.70	1,148,652	12.20	12.74	11.96	6.39	3.28	1.11
2871	2021-08-26	12.15	0.34	-2.72	1,310,735	12.33	12.75	11.93	6.65	-1.46	0.41
2870	2021-08-25	12.49	0.11	-0.87	2,318,846	12.55	13.01	12.42	4.70	-0.48	-1.28
2869	2021-08-24	12.60	0.61	5.09	1,767,934	12.10	12.66	12.05	5.04	4.13	-0.40
2868	2021-08-23	11.99	0.27	2.30	1,248,552	11.99	12.14	11.79	2.92	0.00	0.92
2867	2021-08-20	11.72	0.30	2.63	1,502,456	11.41	12.08	11.38	6.13	2.72	2.30
2866	2021-08-19	11.42	0.42	-3.55	1,833,243	11.67	11.96	11.34	5.31	-2.14	-0.09
2865	2021-08-18	11.84	0.09	0.77	1,639,338	11.72	12.33	11.72	5.20	1.02	-1.44
2864	2021-08-17	11.75	0.53	-4.32	2,259,856	11.91	12.14	11.45	5.79	-1.34	-0.26
2863	2021-08-16	12.28	0.06	0.49	2,498,588	12.14	12.77	11.75	8.40	1.15	-3.01
2862	2021-08-13	12.22	1.14	-8.53	2,405,113	13.27	13.27	12.18	8.21	-7.91	-0.65
2861	2021-08-12	13.36	0.13	0.98	1,548,105	13.24	13.58	13.07	3.85	0.91	-0.67
2860	2021-08-11	13.23	0.50	3.93	2,353,402	12.73	13.27	12.53	5.81	3.93	0.08
2859	2021-08-10	12.73	0.99	-7.22	9,214,036	11.55	13.07	11.20	16.19	10.22	0.00
2858	2021-08-09	13.72	0.18	1.33	2,531,780	13.62	14.20	13.22	7.20	0.73	-15.82
2857	2021-08-06	13.54	0.46	-3.29	1,886,929	14.22	14.30	13.37	6.54	-4.78	0.59
2856	2021-08-05	14.00	0.32	2.34	1,747,162	13.72	14.48	13.56	6.71	2.04	1.57
2855	2021-08-04	13.68	0.50	-3.53	1,751,895	14.06	14.62	13.60	7.25	-2.70	0.29
2854	2021-08-03	14.18	0.61	-4.12	1,358,695	14.82	14.82	13.98	5.67	-4.32	-0.85
2853	2021-08-02	14.79	0.01	-0.07	1,033,662	14.93	15.15	14.74	2.75	-0.94	0.20
2852	2021-07-30	14.80	0.18	-1.20	1,126,626	14.78	15.43	14.59	5.68	0.14	0.88
2851	2021-07-29	14.98	0.03	-0.20	1,467,519	15.06	15.39	14.69	4.65	-0.53	-1.34
2850	2021-07-28	15.01	0.81	5.70	1,398,955	14.48	15.21	14.41	5.52	3.66	0.33
2849	2021-07-27	14.20	0.36	-2.47	1,626,517	14.50	14.57	13.68	6.14	-2.07	1.97
2848	2021-07-26	14.56	0.19	1.32	1,553,009	14.37	14.85	14.21	4.45	1.32	-0.41
2847	2021-07-23	14.37	0.34	-2.31	1,116,177	14.76	14.90	14.17	4.95	-2.64	0.00
2846	2021-07-22	14.71	0.87	-5.58	1,475,320	15.61	15.65	14.66	6.34	-5.77	0.34
2845	2021-07-21	15.58	0.57	3.80	1,387,613	14.96	15.72	14.96	5.08	4.14	0.19
2844	2021-07-20	15.01	0.51	3.52	2,874,797	14.58	15.16	13.80	9.33	2.95	-0.33
2843	2021-07-19	14.50	0.38	2.69	4,776,168	13.70	15.25	13.54	12.48	5.84	0.55
2842	2021-07-16	14.12	0.64	-4.34	2,121,003	14.86	14.98	13.98	6.73	-4.98	-2.97
2841	2021-07-15	14.76	0.31	-2.06	2,327,475	15.00	15.41	14.25	7.73	-1.60	0.68
2840	2021-07-14	15.07	0.66	-4.20	2,486,922	15.80	15.90	14.90	6.33	-4.62	-0.46
2839	2021-07-13	15.73	1.05	-6.26	2,079,948	16.38	16.57	15.72	5.19	-3.97	0.45
2838	2021-07-12	16.78	0.10	-0.59	1,904,245	16.90	17.06	16.04	6.04	-0.71	-2.38
2837	2021-07-09	16.88	0.33	-1.92	1,907,991	17.42	17.54	16.77	4.42	-3.10	0.12
2836	2021-07-08	17.21	0.13	-0.75	2,156,140	16.57	17.41	16.35	6.40	3.86	1.22
2835	2021-07-07	17.34	0.58	-3.24	5,932,325	17.81	19.33	17.28	11.51	-2.64	-4.44
2834	2021-07-06	17.92	0.19	1.07	1,931,578	17.82	18.42	17.51	5.11	0.56	-0.61
2833	2021-07-02	17.73	0.41	-2.26	2,351,638	18.22	18.45	17.43	5.60	-2.69	0.51
2832	2021-07-01	18.14	0.21	-1.14	2,590,390	18.60	19.10	18.04	5.70	-2.47	0.44
2831	2021-06-30	18.35	0.45	-2.39	2,550,247	18.54	18.79	17.92	4.69	-1.02	1.36
2830	2021-06-29	18.80	0.46	2.51	2,628,316	18.54	19.28	18.26	5.50	1.40	-1.38
2829	2021-06-28	18.34	0.77	4.38	2,785,257	17.70	18.82	17.58	7.01	3.62	1.09
2828	2021-06-25	17.57	0.09	0.51	9,271,863	17.54	18.21	17.20	5.76	0.17	0.74
2827	2021-06-24	17.48	0.10	-0.57	2,750,262	17.73	18.20	17.23	5.47	-1.41	0.34
2826	2021-06-23	17.58	1.44	8.92	4,080,049	16.62	17.92	16.50	8.54	5.78	0.85
2825	2021-06-22	16.14	0.02	0.12	1,889,582	15.98	16.17	15.54	3.94	1.00	2.97
2824	2021-06-21	16.12	0.37	2.35	2,193,496	15.83	16.21	15.46	4.74	1.83	-0.87
2823	2021-06-18	15.75	0.51	-3.14	8,087,732	16.23	16.59	15.64	5.85	-2.96	0.51
2822	2021-06-17	16.26	0.64	-3.79	3,213,315	16.80	17.10	16.14	5.71	-3.21	-0.18
2821	2021-06-16	16.90	0.27	1.62	3,965,180	16.55	17.00	15.99	6.10	2.11	-0.59
2820	2021-06-15	16.63	0.64	-3.71	3,221,317	17.28	17.57	16.45	6.48	-3.76	-0.48
2819	2021-06-14	17.27	1.42	-7.60	4,006,990	18.47	18.73	17.21	8.23	-6.50	0.06
2818	2021-06-11	18.69	0.73	4.06	2,199,563	18.25	19.08	18.15	5.10	2.41	-1.18
2817	2021-06-10	17.96	1.03	-5.42	3,812,587	18.95	19.53	17.77	9.29	-5.22	1.61
2816	2021-06-09	18.99	0.12	0.64	5,228,439	18.97	19.77	18.01	9.28	0.11	-0.21
2815	2021-06-08	18.87	0.53	-2.73	3,375,461	19.91	20.20	18.47	8.69	-5.22	0.53
2814	2021-06-07	19.40	0.67	3.58	3,599,121	19.02	19.81	18.34	7.73	2.00	2.63
2813	2021-06-04	18.73	0.14	-0.74	3,295,019	19.25	19.38	18.42	4.99	-2.70	1.55
2812	2021-06-03	18.87	1.12	-5.60	4,530,940	19.71	20.30	18.83	7.46	-4.26	2.01
2811	2021-06-02	19.99	1.19	6.33	5,623,001	18.82	20.14	18.37	9.40	6.22	-1.40
2810	2021-06-01	18.80	1.34	7.67	3,698,366	17.85	18.80	17.64	6.50	5.32	0.11
2809	2021-05-28	17.46	1.63	-8.54	6,371,111	19.12	19.37	17.40	10.30	-8.68	2.23
2808	2021-05-27	19.09	0.33	1.76	4,941,613	19.10	19.41	17.90	7.91	-0.05	0.16
2807	2021-05-26	18.76	1.72	10.09	8,594,131	17.26	19.20	17.13	11.99	8.69	1.81
2806	2021-05-25	17.04	0.63	3.84	3,757,294	16.47	17.61	16.40	7.35	3.46	1.29
2805	2021-05-24	16.41	0.41	2.56	4,440,468	16.02	16.63	15.42	7.55	2.43	0.37
2804	2021-05-21	16.00	0.63	-3.79	3,000,763	17.03	17.03	15.77	7.40	-6.05	0.12
2803	2021-05-20	16.63	0.60	3.74	2,850,568	16.20	16.66	15.68	6.05	2.65	2.41
2802	2021-05-19	16.03	0.54	-3.26	2,781,392	15.90	16.35	15.44	5.72	0.82	1.06
2801	2021-05-18	16.57	0.98	6.29	5,412,050	15.68	17.28	15.60	10.71	5.68	-4.04
2800	2021-05-17	15.59	0.11	-0.70	2,390,282	15.50	16.06	15.16	5.81	0.58	0.58
2799	2021-05-14	15.70	0.53	3.49	4,212,035	15.49	16.07	14.82	8.07	1.36	-1.27
2798	2021-05-13	15.17	0.49	-3.13	4,299,296	15.98	16.57	14.53	12.77	-5.07	2.11
2797	2021-05-12	15.66	1.26	-7.45	4,745,002	15.89	16.31	15.22	6.86	-1.45	2.04
2796	2021-05-11	16.92	0.37	-2.14	9,040,373	13.70	17.39	13.70	26.93	23.50	-6.09
2795	2021-05-10	17.29	1.53	-8.13	5,970,802	18.02	18.26	16.95	7.27	-4.05	-20.76
2794	2021-05-07	18.82	1.08	-5.43	5,757,528	20.10	20.65	18.56	10.40	-6.37	-4.25
2793	2021-05-06	19.90	0.88	-4.23	4,314,126	20.62	20.83	19.24	7.71	-3.49	1.01
2792	2021-05-05	20.78	0.91	-4.20	3,756,746	21.95	22.34	20.65	7.70	-5.33	-0.77
2791	2021-05-04	21.69	0.19	0.88	4,441,183	21.14	21.75	20.25	7.10	2.60	1.20
2790	2021-05-03	21.50	1.57	-6.81	5,682,045	23.05	23.31	21.02	9.93	-6.72	-1.67
2789	2021-04-30	23.07	0.61	-2.58	2,880,897	22.88	24.21	22.70	6.60	0.83	-0.09
2788	2021-04-29	23.68	0.91	-3.70	4,447,277	24.84	24.98	22.67	9.30	-4.67	-3.38
2787	2021-04-28	24.59	0.57	2.37	4,661,238	23.54	25.13	22.81	9.86	4.46	1.02
2786	2021-04-27	24.02	1.80	-6.97	6,902,994	26.25	26.44	23.31	11.92	-8.50	-2.00
2785	2021-04-26	25.82	2.69	11.63	6,277,395	23.76	25.82	23.75	8.71	8.67	1.67
2784	2021-04-23	23.13	1.25	5.71	4,266,795	22.01	23.25	21.50	7.95	5.09	2.72
2783	2021-04-22	21.88	0.99	-4.33	7,140,121	23.69	24.89	21.39	14.77	-7.64	0.59
2782	2021-04-21	22.87	2.29	11.13	7,099,170	20.54	23.00	20.01	14.56	11.34	3.59
2781	2021-04-20	20.58	1.57	-7.09	5,523,267	21.95	22.65	20.36	10.43	-6.24	-0.19
2780	2021-04-19	22.15	0.78	-3.40	4,875,131	22.53	23.44	21.37	9.19	-1.69	-0.90
2779	2021-04-16	22.93	0.23	-0.99	5,454,999	23.26	24.10	22.15	8.38	-1.42	-1.74
2778	2021-04-15	23.16	2.64	-10.23	7,934,344	25.96	26.20	22.66	13.64	-10.79	0.43
2777	2021-04-14	25.80	0.02	-0.08	5,349,811	26.18	27.80	25.40	9.17	-1.45	0.62
2776	2021-04-13	25.82	0.41	-1.56	5,417,752	27.38	28.36	25.33	11.07	-5.70	1.39
2775	2021-04-12	26.23	3.04	-10.39	6,502,403	29.00	29.27	26.00	11.28	-9.55	4.38
2774	2021-04-09	29.27	1.30	-4.25	11,731,500	30.38	32.43	27.80	15.24	-3.65	-0.92
2773	2021-04-08	30.57	1.63	5.63	11,770,841	29.01	32.16	28.51	12.58	5.38	-0.62
2772	2021-04-07	28.94	0.82	2.92	11,837,946	27.57	31.20	27.31	14.11	4.97	0.24
2771	2021-04-06	28.12	0.18	0.64	6,506,392	27.52	28.89	26.33	9.30	2.18	-1.96
2770	2021-04-05	27.94	3.09	12.43	9,532,483	25.27	28.80	23.78	19.87	10.57	-1.50
2769	2021-04-01	24.85	0.59	-2.32	6,811,635	25.07	25.74	23.47	9.05	-0.88	1.69
2768	2021-03-31	25.44	3.42	15.53	10,274,640	22.55	26.15	22.50	16.19	12.82	-1.45
2767	2021-03-30	22.02	1.38	6.69	7,638,622	20.30	22.59	19.90	13.25	8.47	2.41
2766	2021-03-29	20.64	2.20	-9.63	8,985,261	22.32	23.58	20.50	13.80	-7.53	-1.65
2765	2021-03-26	22.84	3.48	-13.22	28,211,347	22.28	23.88	20.40	15.62	2.51	-2.28
2764	2021-03-25	26.32	3.27	14.19	10,256,268	21.78	27.16	21.51	25.94	20.84	-15.35
2763	2021-03-24	23.05	3.20	-12.19	6,132,752	26.94	27.00	23.00	14.85	-14.44	-5.51
2762	2021-03-23	26.25	1.38	-4.99	4,837,767	27.39	30.65	25.88	17.42	-4.16	2.63
2761	2021-03-22	27.63	1.18	-4.10	8,293,642	28.65	29.35	26.03	11.59	-3.56	-0.87
2760	2021-03-19	28.81	4.97	20.85	19,259,866	23.53	29.55	22.85	28.47	22.44	-0.56
2759	2021-03-18	23.84	1.87	8.51	15,019,332	21.05	26.26	20.67	26.56	13.25	-1.30
2758	2021-03-17	21.97	3.03	16.00	7,630,411	18.49	22.09	17.97	22.28	18.82	-4.19
2757	2021-03-16	18.94	3.28	-14.76	8,209,942	20.85	22.66	18.67	19.14	-9.16	-2.38
2756	2021-03-15	22.22	0.10	0.45	11,136,336	21.68	22.70	19.89	12.96	2.49	-6.17
2755	2021-03-12	22.12	2.61	13.38	8,181,308	18.09	22.22	17.00	28.86	22.28	-1.99
2754	2021-03-11	19.51	3.32	20.51	6,552,014	16.84	19.93	16.53	20.19	15.86	-7.28
2753	2021-03-10	16.19	0.38	2.40	5,403,875	16.73	17.53	15.29	13.39	-3.23	4.01
2752	2021-03-09	15.81	2.05	14.90	5,386,330	14.94	16.54	14.35	14.66	5.82	5.82
2751	2021-03-08	13.76	2.28	-14.21	7,593,610	16.90	17.10	13.52	21.18	-18.58	8.58
2750	2021-03-05	16.04	0.42	2.69	16,880,302	16.00	17.39	12.75	29.00	0.25	5.36
2749	2021-03-04	15.62	4.64	-22.90	10,479,081	19.99	20.59	15.10	27.46	-21.86	2.43

VUZI Investment Calculator

This calculator shows the potential of VUZI stock.
Just pick a start date, end date and click Calculate.

Ticker:

VUZI

Date start:

2010-04-05 open

Date end:

2023-02-23 close

Duration:

12 years 327 days

Trading days:

3,247

There are no history of "VUZI" dividends

BUY

Your initial investment on 2010-04-05 open

1,000.00

Shares bought: 111.11

Stock price: 9.00

SELL

Value on 2023-02-23 close

506.67

NET: -493.33

ROI: -49.33% (0.51x)

Annualised: -5.14% (0.95x)

Stock price: 4.56

Duration: 12 years 327 days

Trading days: 3,247

Click here to calculate the HIGHEST and LOWEST values of your investment.

VUZI Monthly statistics

This section shows monthly performance of VUZI stock.
There are 155 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	6.04 2023-02-03	4.36 2023-02-22	5.28 2023-02-01	4.56 2023-02-23	-13.64	14.39	-17.42
2023 January	20	5.74 2023-01-18	3.51 2023-01-06	3.67 2023-01-03	5.21 2023-01-31	41.96	56.40	-4.36
2022 December	21	4.59 2022-12-02	3.27 2022-12-28	4.24 2022-12-01	3.64 2022-12-30	-14.15	8.25	-22.88
2022 November	21	5.28 2022-11-01	3.87 2022-11-29	5.06 2022-11-01	4.17 2022-11-30	-17.59	4.35	-23.52
2022 October	21	6.40 2022-10-04	4.75 2022-10-24	5.86 2022-10-03	5.00 2022-10-31	-14.68	9.22	-18.94
2022 September	21	8.20 2022-09-09	5.61 2022-09-29	7.35 2022-09-01	5.79 2022-09-30	-21.22	11.56	-23.67
2022 August	23	10.49 2022-08-12	7.35 2022-08-30	8.06 2022-08-01	7.51 2022-08-31	-6.82	30.15	-8.81
2022 July	20	8.48 2022-07-29	6.24 2022-07-01	7.08 2022-07-01	8.17 2022-07-29	15.40	19.77	-11.86
2022 June	21	7.53 2022-06-24	5.13 2022-06-14	6.57 2022-06-01	7.10 2022-06-30	8.07	14.61	-21.92
2022 May	21	6.63 2022-05-31	3.94 2022-05-12	5.21 2022-05-02	6.50 2022-05-31	24.76	27.26	-24.38
2022 April	21	7.41 2022-04-04	5.03 2022-04-28	6.71 2022-04-01	5.17 2022-04-29	-22.95	10.43	-25.04
2022 March	23	7.17 2022-03-30	4.88 2022-03-02	5.71 2022-03-01	6.60 2022-03-31	15.59	25.57	-14.54
2022 February	20	6.93 2022-02-10	4.55 2022-02-24	6.64 2022-02-01	5.66 2022-02-28	-14.76	4.37	-31.48
2022 January	20	9.59 2022-01-05	5.43 2022-01-28	8.81 2022-01-03	6.53 2022-01-31	-25.88	8.85	-38.37
2021 December	22	11.44 2021-12-01	8.12 2021-12-29	11.10 2021-12-01	8.67 2021-12-31	-21.89	3.06	-26.85
2021 November	21	16.20 2021-11-17	10.37 2021-11-30	10.83 2021-11-01	10.77 2021-11-30	-0.55	49.58	-4.25
2021 October	21	11.65 2021-10-29	9.63 2021-10-19	10.56 2021-10-01	10.69 2021-10-29	1.23	10.32	-8.81
2021 September	21	13.31 2021-09-01	10.30 2021-09-30	13.14 2021-09-01	10.46 2021-09-30	-20.40	1.29	-21.61
2021 August	22	15.15 2021-08-02	11.20 2021-08-10	14.93 2021-08-02	13.23 2021-08-31	-11.39	1.47	-24.98
2021 July	21	19.33 2021-07-07	13.54 2021-07-19	18.60 2021-07-01	14.80 2021-07-30	-20.43	3.92	-27.20
2021 June	22	20.30 2021-06-03	15.46 2021-06-21	17.85 2021-06-01	18.35 2021-06-30	2.80	13.73	-13.39
2021 May	20	23.31 2021-05-03	13.70 2021-05-11	23.05 2021-05-03	17.46 2021-05-28	-24.25	1.13	-40.56
2021 April	21	32.43 2021-04-09	20.01 2021-04-21	25.07 2021-04-01	23.07 2021-04-30	-7.98	29.36	-20.18
2021 March	23	30.65 2021-03-23	12.75 2021-03-05	20.56 2021-03-01	25.44 2021-03-31	23.74	49.08	-37.99
2021 February	19	24.44 2021-02-22	10.71 2021-02-01	11.60 2021-02-01	18.82 2021-02-26	62.24	110.69	-7.67
2021 January	19	16.34 2021-01-26	8.19 2021-01-05	9.10 2021-01-04	11.05 2021-01-29	21.43	79.56	-10.00
2020 December	22	11.00 2020-12-23	3.89 2020-12-02	4.34 2020-12-01	9.08 2020-12-31	109.22	153.46	-10.37
2020 November	20	4.35 2020-11-30	3.40 2020-11-10	4.08 2020-11-02	4.35 2020-11-30	6.62	6.62	-16.67
2020 October	22	5.31 2020-10-12	3.75 2020-10-30	4.58 2020-10-01	3.94 2020-10-30	-13.97	15.94	-18.12
2020 September	21	5.10 2020-09-03	3.65 2020-09-04	3.79 2020-09-01	4.56 2020-09-30	20.32	34.56	-3.69
2020 August	21	4.53 2020-08-04	3.24 2020-08-17	4.13 2020-08-03	3.72 2020-08-31	-9.93	9.69	-21.55
2020 July	22	4.93 2020-07-20	2.36 2020-07-01	2.42 2020-07-01	4.12 2020-07-31	70.25	103.72	-2.48
2020 June	22	2.77 2020-06-19	2.07 2020-06-11	2.49 2020-06-01	2.39 2020-06-30	-4.02	11.24	-16.87
2020 May	20	3.30 2020-05-22	1.49 2020-05-04	1.55 2020-05-01	2.49 2020-05-29	60.65	112.90	-3.87
2020 April	21	1.73 2020-04-21	1.11 2020-04-01	1.19 2020-04-01	1.55 2020-04-30	30.25	45.38	-6.72
2020 March	22	1.69 2020-03-31	0.86 2020-03-16	1.58 2020-03-02	1.23 2020-03-31	-22.15	6.96	-45.57
2020 February	19	1.95 2020-02-05	1.50 2020-02-27	1.85 2020-02-03	1.59 2020-02-28	-14.05	5.41	-18.92
2020 January	21	2.42 2020-01-07	1.65 2020-01-15	2.05 2020-01-02	1.83 2020-01-31	-10.73	18.05	-19.51
2019 December	21	2.50 2019-12-05	1.98 2019-12-31	2.47 2019-12-02	2.01 2019-12-31	-18.62	1.21	-19.84
2019 November	20	2.57 2019-11-05	1.97 2019-11-22	2.42 2019-11-01	2.44 2019-11-29	0.83	6.20	-18.60
2019 October	23	2.51 2019-10-28	2.13 2019-10-02	2.27 2019-10-01	2.40 2019-10-31	5.73	10.57	-6.17
2019 September	20	2.98 2019-09-17	1.84 2019-09-03	1.89 2019-09-03	2.28 2019-09-30	20.63	57.67	-2.65
2019 August	22	2.18 2019-08-15	1.77 2019-08-09	1.97 2019-08-01	1.83 2019-08-30	-7.11	10.66	-10.15
2019 July	22	3.64 2019-07-02	1.92 2019-07-31	3.54 2019-07-01	1.97 2019-07-31	-44.35	2.82	-45.76
2019 June	20	5.00 2019-06-21	1.77 2019-06-03	2.08 2019-06-03	4.09 2019-06-28	96.63	140.38	-14.90
2019 May	22	2.89 2019-05-17	2.06 2019-05-31	2.35 2019-05-01	2.08 2019-05-31	-11.49	22.98	-12.34
2019 April	21	3.08 2019-04-01	2.35 2019-04-30	3.07 2019-04-01	2.37 2019-04-30	-22.80	0.33	-23.45
2019 March	21	4.21 2019-03-04	3.01 2019-03-01	3.30 2019-03-01	3.06 2019-03-29	-7.27	27.58	-8.79
2019 February	19	4.47 2019-02-04	3.23 2019-02-22	4.24 2019-02-01	3.28 2019-02-28	-22.64	5.42	-23.82
2019 January	21	5.46 2019-01-07	3.98 2019-01-31	4.76 2019-01-02	4.23 2019-01-31	-11.13	14.71	-16.39
2018 December	19	6.13 2018-12-04	4.26 2018-12-24	5.67 2018-12-03	4.81 2018-12-31	-15.17	8.11	-24.87
2018 November	21	6.59 2018-11-08	5.39 2018-11-20	6.10 2018-11-01	5.54 2018-11-30	-9.18	8.03	-11.64
2018 October	23	7.30 2018-10-09	5.62 2018-10-26	6.41 2018-10-01	6.08 2018-10-31	-5.15	13.88	-12.32
2018 September	19	7.13 2018-09-21	5.75 2018-09-17	6.45 2018-09-04	6.55 2018-09-28	1.55	10.54	-10.85
2018 August	23	7.35 2018-08-10	5.88 2018-08-15	6.20 2018-08-01	6.50 2018-08-31	4.84	18.55	-5.16
2018 July	21	8.45 2018-07-12	6.15 2018-07-25	7.40 2018-07-02	6.20 2018-07-31	-16.22	14.19	-16.89
2018 June	21	7.70 2018-06-22	5.93 2018-06-05	6.35 2018-06-01	7.45 2018-06-29	17.32	21.26	-6.61
2018 May	22	6.60 2018-05-07	5.30 2018-05-18	6.20 2018-05-01	6.35 2018-05-31	2.42	6.45	-14.52
2018 April	21	7.00 2018-04-24	4.90 2018-04-04	5.50 2018-04-02	6.25 2018-04-30	13.64	27.27	-10.91
2018 March	21	9.15 2018-03-13	5.25 2018-03-28	8.35 2018-03-01	5.50 2018-03-29	-34.13	9.58	-37.13
2018 February	19	9.60 2018-02-12	7.55 2018-02-06	9.00 2018-02-01	8.43 2018-02-28	-6.33	6.67	-16.11
2018 January	21	11.40 2018-01-24	6.25 2018-01-02	6.25 2018-01-02	9.10 2018-01-31	45.60	82.40	0.00
2017 December	20	7.25 2017-12-12	5.55 2017-12-20	6.10 2017-12-01	6.25 2017-12-29	2.46	18.85	-9.02
2017 November	21	7.00 2017-11-24	4.55 2017-11-01	4.85 2017-11-01	6.15 2017-11-30	26.80	44.33	-6.19
2017 October	22	5.85 2017-10-12	4.80 2017-10-31	5.40 2017-10-02	4.90 2017-10-31	-9.26	8.33	-11.11
2017 September	20	6.20 2017-09-18	4.10 2017-09-28	5.80 2017-09-01	5.45 2017-09-29	-6.03	6.90	-29.31
2017 August	23	6.50 2017-08-16	5.53 2017-08-10	6.15 2017-08-01	5.80 2017-08-31	-5.69	5.69	-10.08
2017 July	20	7.10 2017-07-10	5.92 2017-07-26	6.70 2017-07-03	6.15 2017-07-31	-8.21	5.97	-11.64
2017 June	22	6.65 2017-06-30	5.55 2017-06-06	5.75 2017-06-01	6.55 2017-06-30	13.91	15.65	-3.48
2017 May	22	6.20 2017-05-08	5.00 2017-05-11	5.85 2017-05-01	5.75 2017-05-31	-1.71	5.98	-14.53
2017 April	19	6.20 2017-04-26	5.50 2017-04-17	6.15 2017-04-03	5.90 2017-04-28	-4.07	0.81	-10.57
2017 March	23	7.80 2017-03-03	5.75 2017-03-29	6.45 2017-03-01	6.20 2017-03-31	-3.88	20.93	-10.85
2017 February	19	6.70 2017-02-28	5.35 2017-02-14	6.20 2017-02-01	6.45 2017-02-28	4.03	8.06	-13.71
2017 January	20	7.80 2017-01-05	6.10 2017-01-31	7.00 2017-01-03	6.15 2017-01-31	-12.14	11.43	-12.86
2016 December	21	8.30 2016-12-02	6.62 2016-12-19	8.05 2016-12-01	6.80 2016-12-30	-15.53	3.11	-17.76
2016 November	21	8.70 2016-11-28	5.75 2016-11-07	7.50 2016-11-01	8.00 2016-11-30	6.67	16.00	-23.33
2016 October	21	9.00 2016-10-04	6.40 2016-10-24	8.80 2016-10-03	7.30 2016-10-31	-17.05	2.27	-27.27
2016 September	21	9.80 2016-09-08	8.17 2016-09-13	8.90 2016-09-01	8.86 2016-09-30	-0.45	10.11	-8.20
2016 August	23	8.94 2016-08-31	7.05 2016-08-15	8.30 2016-08-01	8.85 2016-08-31	6.63	7.71	-15.06
2016 July	20	9.30 2016-07-25	6.11 2016-07-06	7.58 2016-07-01	8.23 2016-07-29	8.58	22.69	-19.39
2016 June	22	7.60 2016-06-30	5.20 2016-06-27	5.92 2016-06-01	7.55 2016-06-30	27.53	28.38	-12.16
2016 May	21	6.06 2016-05-26	4.30 2016-05-13	4.65 2016-05-02	5.90 2016-05-31	26.88	30.32	-7.53
2016 April	21	5.75 2016-04-05	4.31 2016-04-22	5.30 2016-04-01	4.71 2016-04-29	-11.13	8.49	-18.68
2016 March	22	6.84 2016-03-09	5.20 2016-03-31	5.70 2016-03-01	5.33 2016-03-31	-6.49	20.00	-8.77
2016 February	20	6.12 2016-02-22	4.94 2016-02-02	5.79 2016-02-01	5.68 2016-02-29	-1.90	5.70	-14.68
2016 January	19	8.01 2016-01-05	4.60 2016-01-12	7.32 2016-01-04	5.71 2016-01-29	-21.99	9.43	-37.16
2015 December	22	8.56 2015-12-30	5.90 2015-12-14	6.00 2015-12-01	7.59 2015-12-31	26.50	42.67	-1.67
2015 November	20	6.30 2015-11-19	4.50 2015-11-10	5.04 2015-11-02	6.01 2015-11-30	19.25	25.00	-10.71
2015 October	22	5.55 2015-10-08	4.41 2015-10-01	4.74 2015-10-01	5.07 2015-10-30	6.96	17.09	-6.96
2015 September	21	5.58 2015-09-10	3.95 2015-09-01	4.08 2015-09-01	4.68 2015-09-30	14.71	36.76	-3.19
2015 August	21	5.65 2015-08-03	3.61 2015-08-24	5.44 2015-08-03	4.11 2015-08-31	-24.45	3.86	-33.64
2015 July	22	6.98 2015-07-07	5.41 2015-07-27	6.19 2015-07-01	5.47 2015-07-31	-11.63	12.76	-12.60
2015 June	22	7.60 2015-06-22	5.75 2015-06-01	6.00 2015-06-01	5.99 2015-06-30	-0.17	26.67	-4.17
2015 May	20	6.43 2015-05-01	5.41 2015-05-14	6.43 2015-05-01	6.01 2015-05-29	-6.53	0.00	-15.86
2015 April	21	6.97 2015-04-10	5.00 2015-04-01	5.45 2015-04-01	6.40 2015-04-30	17.43	27.89	-8.26
2015 March	22	6.64 2015-03-17	5.20 2015-03-26	6.33 2015-03-02	5.58 2015-03-31	-11.85	4.90	-17.85
2015 February	19	7.44 2015-02-20	5.30 2015-02-25	7.19 2015-02-02	6.33 2015-02-27	-11.96	3.48	-26.29
2015 January	20	7.55 2015-01-28	3.85 2015-01-02	4.21 2015-01-02	7.00 2015-01-30	66.27	79.33	-8.55
2014 December	22	4.75 2014-12-31	3.05 2014-12-17	3.43 2014-12-01	4.36 2014-12-31	27.11	38.48	-11.08
2014 November	19	4.15 2014-11-13	3.18 2014-11-03	3.18 2014-11-03	3.44 2014-11-28	8.18	30.50	0.00
2014 October	23	3.49 2014-10-28	2.65 2014-10-16	2.99 2014-10-01	3.19 2014-10-31	6.69	16.72	-11.37
2014 September	21	4.14 2014-09-12	2.91 2014-09-02	3.00 2014-09-02	3.00 2014-09-30	0.00	38.00	-3.00
2014 August	21	3.10 2014-08-27	2.57 2014-08-05	2.65 2014-08-01	2.95 2014-08-29	11.32	16.98	-3.02
2014 July	22	3.39 2014-07-24	2.42 2014-07-15	2.85 2014-07-01	2.80 2014-07-31	-1.75	18.95	-15.09
2014 June	21	2.90 2014-06-30	2.10 2014-06-20	2.70 2014-06-02	2.80 2014-06-30	3.70	7.41	-22.22
2014 May	21	3.05 2014-05-02	2.31 2014-05-23	3.00 2014-05-01	2.67 2014-05-30	-11.00	1.67	-23.00
2014 April	21	3.45 2014-04-03	2.60 2014-04-16	3.17 2014-04-01	2.93 2014-04-30	-7.57	8.83	-17.98
2014 March	21	3.60 2014-03-27	2.57 2014-03-20	3.03 2014-03-03	3.18 2014-03-31	4.95	18.81	-15.18
2014 February	19	3.25 2014-02-26	2.52 2014-02-04	2.65 2014-02-03	3.04 2014-02-28	14.72	22.64	-4.91
2014 January	21	4.58 2014-01-06	2.45 2014-01-27	4.01 2014-01-02	2.65 2014-01-31	-33.92	14.21	-38.90
2013 December	21	3.91 2013-12-31	2.32 2013-12-02	2.42 2013-12-02	3.91 2013-12-31	61.57	61.57	-4.13
2013 November	20	2.70 2013-11-04	2.02 2013-11-27	2.59 2013-11-01	2.29 2013-11-29	-11.58	4.25	-22.01
2013 October	23	3.19 2013-10-23	2.12 2013-10-01	2.19 2013-10-01	2.68 2013-10-31	22.37	45.66	-3.20
2013 September	20	2.48 2013-09-26	1.80 2013-09-25	2.09 2013-09-03	2.19 2013-09-30	4.78	18.66	-13.88
2013 August	22	2.59 2013-08-22	1.80 2013-08-09	1.93 2013-08-01	2.25 2013-08-30	16.58	34.20	-6.74
2013 July	22	6.50 2013-07-09	1.75 2013-07-31	5.90 2013-07-01	1.92 2013-07-31	-67.46	10.17	-70.34
2013 June	20	7.00 2013-06-17	5.60 2013-06-25	6.17 2013-06-03	5.93 2013-06-28	-3.89	13.45	-9.24
2013 May	22	8.03 2013-05-16	2.40 2013-05-01	2.68 2013-05-01	6.16 2013-05-31	129.85	199.63	-10.45
2013 April	22	4.35 2013-04-03	2.21 2013-04-29	4.00 2013-04-01	2.33 2013-04-30	-41.75	8.75	-44.75
2013 March	20	5.99 2013-03-13	3.15 2013-03-20	5.79 2013-03-01	4.00 2013-03-28	-30.92	3.45	-45.60
2013 February	19	9.75 2013-02-15	5.00 2013-02-21	7.50 2013-02-01	5.41 2013-02-28	-27.87	30.00	-33.33
2013 January	21	9.75 2013-01-04	4.50 2013-01-03	4.50 2013-01-02	7.50 2013-01-31	66.67	116.67	0.00
2012 December	20	5.25 2012-12-26	2.25 2012-12-18	3.00 2012-12-03	3.75 2012-12-31	25.00	75.00	-25.00
2012 November	21	3.75 2012-11-30	2.25 2012-11-12	3.75 2012-11-01	3.75 2012-11-30	0.00	0.00	-40.00
2012 October	21	3.75 2012-10-31	2.25 2012-10-16	3.75 2012-10-01	3.75 2012-10-31	0.00	0.00	-40.00
2012 September	19	4.50 2012-09-28	3.00 2012-09-25	3.75 2012-09-04	3.75 2012-09-28	0.00	20.00	-20.00
2012 August	23	4.50 2012-08-22	2.25 2012-08-03	3.00 2012-08-01	3.00 2012-08-31	0.00	50.00	-25.00
2012 July	21	3.75 2012-07-31	1.50 2012-07-10	2.25 2012-07-02	3.75 2012-07-31	66.67	66.67	-33.33
2012 June	21	3.75 2012-06-27	2.25 2012-06-27	2.25 2012-06-01	3.00 2012-06-29	33.33	66.67	0.00
2012 May	22	4.50 2012-05-15	2.25 2012-05-31	4.50 2012-05-01	3.00 2012-05-31	-33.33	0.00	-50.00
2012 April	20	6.00 2012-04-18	4.50 2012-04-30	5.25 2012-04-02	4.50 2012-04-30	-14.29	14.29	-14.29
2012 March	22	6.75 2012-03-13	5.25 2012-03-30	5.25 2012-03-01	5.25 2012-03-30	0.00	28.57	0.00
2012 February	20	7.50 2012-02-13	5.25 2012-02-29	6.00 2012-02-01	5.25 2012-02-29	-12.50	25.00	-12.50
2012 January	20	6.00 2012-01-31	3.00 2012-01-06	3.75 2012-01-03	6.00 2012-01-31	60.00	60.00	-20.00
2011 December	21	5.25 2011-12-05	3.00 2011-12-23	4.50 2011-12-01	3.75 2011-12-30	-16.67	16.67	-33.33
2011 November	21	6.75 2011-11-04	3.00 2011-11-28	6.00 2011-11-01	4.50 2011-11-30	-25.00	12.50	-50.00
2011 October	21	6.75 2011-10-31	3.00 2011-10-06	3.75 2011-10-03	6.00 2011-10-31	60.00	80.00	-20.00
2011 September	21	6.00 2011-09-09	4.50 2011-09-30	6.00 2011-09-01	4.50 2011-09-30	-25.00	0.00	-25.00
2011 August	23	6.75 2011-08-04	5.25 2011-08-30	6.75 2011-08-01	6.00 2011-08-31	-11.11	0.00	-22.22
2011 July	20	8.25 2011-07-08	6.00 2011-07-28	6.75 2011-07-01	6.75 2011-07-29	0.00	22.22	-11.11
2011 June	22	9.00 2011-06-28	5.25 2011-06-01	5.25 2011-06-01	7.50 2011-06-30	42.86	71.43	0.00
2011 May	21	7.50 2011-05-05	5.25 2011-05-16	7.50 2011-05-02	6.00 2011-05-31	-20.00	0.00	-30.00
2011 April	20	7.50 2011-04-28	4.50 2011-04-21	6.00 2011-04-01	6.75 2011-04-29	12.50	25.00	-25.00
2011 March	23	9.75 2011-03-01	6.75 2011-03-31	9.75 2011-03-01	6.75 2011-03-31	-30.77	0.00	-30.77
2011 February	19	9.75 2011-02-28	6.75 2011-02-11	8.25 2011-02-01	9.00 2011-02-28	9.09	18.18	-18.18
2011 January	20	12.00 2011-01-11	4.50 2011-01-07	5.25 2011-01-03	8.25 2011-01-31	57.14	128.57	-14.29
2010 December	22	6.75 2010-12-22	3.75 2010-12-10	6.00 2010-12-01	5.25 2010-12-31	-12.50	12.50	-37.50
2010 November	21	9.00 2010-11-10	5.25 2010-11-30	7.50 2010-11-01	5.25 2010-11-30	-30.00	20.00	-30.00
2010 October	21	11.25 2010-10-04	5.25 2010-10-28	9.75 2010-10-01	6.75 2010-10-29	-30.77	15.38	-46.15
2010 September	21	14.25 2010-09-27	5.25 2010-09-08	5.25 2010-09-01	10.50 2010-09-30	100.00	171.43	0.00
2010 August	22	22.50 2010-08-17	5.25 2010-08-31	6.75 2010-08-02	5.25 2010-08-31	-22.22	233.33	-22.22
2010 July	21	8.25 2010-07-07	6.00 2010-07-23	8.25 2010-07-01	6.75 2010-07-30	-18.18	0.00	-27.27
2010 June	22	9.75 2010-06-02	6.75 2010-06-30	9.75 2010-06-01	6.75 2010-06-30	-30.77	0.00	-30.77
2010 May	20	11.25 2010-05-19	7.50 2010-05-12	7.50 2010-05-03	10.50 2010-05-28	40.00	50.00	0.00
2010 April	20	12.75 2010-04-28	7.50 2010-04-30	9.00 2010-04-05	7.50 2010-04-30	-16.67	41.67	-16.67

VUZI Dividends

This table shows historical dividends paid by VUZI.

There are no VUZI dividends to display.

VUZI Stock Splits

This table shows VUZI stock splits.
There were at least 1 stock splits in a history of VUZI stock.

Split date	Split factor	Numerator	Denominator	Reverse split?
[ TOTALS ]		1	75
2013-02-06	1:75	1	75	yes

VUZI Basic Information

Ticker, symbol:

VUZI
Full title:

Vuzix Corp
First trading day:

2010-04-05
Last trading day:

2023-02-23
Total trading days:

3,248
Last close price:

4.56 (+1.02%)
Market cap:

417M
Stock Exchange:

NasdaqCM
Sector:

Technology
Industry:

Radio And Television Broadcasting And Communications Equipment
VUZI CEO:

Mr. Paul Travers
Full-time employees:

90
Address:

25 Hendrix Rd Ste A
West Henrietta
NEW YORK
14586
Description:

Vuzix Corporation designs, manufactures, markets, and sells augmented reality (AR) wearable display and computing devices in North America, the Asia-Pacific, Europe, and internationally. The company offers its products in the form of smart glasses and AR glasses. Its products include monocular smart glasses for enterprise, industrial, commercial, and medical markets; and blade smart sunglasses for applications ranging from basic text messaging and answering the phone to overlaying mapping directions, menus, weather, events, stock quotes, video conferencing, sports updates, social feeds, bio-metrics, and others. The company is also developing a binocular AR smart glasses product that provides the user a live, direct, or indirect view of a real-world environment. Its AR wearable display devices are worn like eyeglasses or attach to a head worn mount to view, record, and interact with video and digital content, such as computer data, the Internet, social media, and entertainment applications. In addition, the company offers an app store on its Website, which enables users to download and purchase applications, including third party applications; applications that provide the benefits of smart glasses to users; and Vuzix Remote Assist that offers remote telepresence capabilities. Further, it provides waveguide optics and design reference kits; custom and engineering solutions; and defense and security products. Vuzix Corporation offers its products directly to enterprise and end users, as well as through specialty retailers, online retailers, distributors, value-added resellers, and Web stores. The company was formerly known as Icuiti Corporation and changed its name to Vuzix Corporation in 2007. Vuzix Corporation was founded in 1997 and is headquartered in West Henrietta, New York.
Website:

https://www.vuzix.com/
Phone number:

15853595900

Best intraday sessions of VUZI

This table shows top 100 best intraday sessions of VUZI.

Position	Date	Percentage
1	2012-12-18	66.67
2	2011-01-19	62.50
3	2013-01-04	42.86
4	2010-11-12	42.86
5	2019-06-10	42.51
6	2012-01-30	40.00
7	2010-12-10	40.00
8	2013-01-15	37.50
9	2012-06-01	33.33
10	2012-07-02	33.33
11	2011-01-07	33.33
12	2012-06-12	33.33
13	2012-05-31	33.33
14	2012-07-06	33.33
15	2021-11-01	30.56
16	2011-06-01	28.57
17	2021-02-12	28.02
18	2013-05-07	26.79
19	2013-03-07	25.00
20	2012-06-27	25.00
21	2012-06-04	25.00
22	2011-12-23	25.00
23	2012-09-25	25.00
24	2012-11-30	25.00
25	2012-11-16	25.00
26	2020-03-19	24.47
27	2013-10-22	24.17
28	2021-05-11	23.50
29	2019-06-11	22.71
30	2021-03-19	22.44
31	2021-03-12	22.28
32	2020-12-18	21.49
33	2021-03-25	20.84
34	2021-01-20	20.37
35	2011-02-08	20.00
36	2011-11-29	20.00
37	2011-02-25	20.00
38	2013-01-22	20.00
39	2012-09-04	20.00
40	2020-12-22	18.83
41	2021-03-17	18.82
42	2020-12-15	18.60
43	2022-02-24	18.30
44	2013-03-05	18.20
45	2010-05-20	18.18
46	2020-08-21	18.08
47	2018-04-10	17.59
48	2013-05-06	17.39
49	2019-06-19	17.33
50	2021-01-22	17.03
51	2011-09-21	16.67
52	2012-01-17	16.67
53	2012-04-17	16.67
54	2013-01-03	16.67
55	2020-09-03	16.38
56	2020-05-07	16.32
57	2015-04-10	16.21
58	2022-03-02	16.16
59	2020-05-14	16.13
60	2015-12-30	15.94
61	2018-01-05	15.91
62	2013-08-19	15.90
63	2021-03-11	15.86
64	2022-05-17	15.85
65	2020-07-02	15.85
66	2021-11-12	15.54
67	2022-04-25	15.37
68	2019-03-04	15.31
69	2013-12-02	15.29
70	2017-11-09	15.15
71	2013-05-10	15.13
72	2022-05-12	15.04
73	2021-03-01	14.74
74	2013-08-21	14.55
75	2011-11-11	14.29
76	2010-12-08	14.29
77	2011-11-08	14.29
78	2011-08-30	14.29
79	2016-06-13	14.29
80	2013-01-14	14.29
81	2010-12-17	14.29
82	2013-03-12	14.09
83	2020-05-22	13.94
84	2013-03-21	13.78
85	2020-07-20	13.59
86	2013-12-27	13.56
87	2021-10-28	13.52
88	2013-05-16	13.25
89	2021-03-18	13.25
90	2014-03-27	13.20
91	2020-07-08	13.04
92	2015-11-17	12.94
93	2021-03-31	12.82
94	2021-11-09	12.82
95	2016-11-09	12.71
96	2022-03-08	12.66
97	2017-08-11	12.61
98	2020-03-13	12.61
99	2014-12-30	12.53
100	2011-10-24	12.50

Worst intraday sessions of VUZI

This table shows the worst 100 intraday sessions of VUZI.

Position	Date	Percentage
1	2011-01-11	-43.75
2	2012-07-10	-33.33
3	2012-12-11	-25.00
4	2012-07-24	-25.00
5	2012-11-12	-25.00
6	2012-07-23	-25.00
7	2011-02-11	-25.00
8	2012-01-24	-25.00
9	2012-08-02	-25.00
10	2016-01-05	-22.53
11	2011-11-04	-22.22
12	2010-11-18	-22.22
13	2010-10-28	-22.22
14	2011-10-26	-22.22
15	2021-03-04	-21.86
16	2013-02-15	-21.74
17	2020-03-09	-21.33
18	2013-03-11	-20.07
19	2012-11-15	-20.00
20	2012-08-31	-20.00
21	2012-08-21	-20.00
22	2012-06-18	-20.00
23	2011-11-28	-20.00
24	2012-05-29	-20.00
25	2012-10-26	-20.00
26	2011-12-22	-20.00
27	2011-11-25	-20.00
28	2011-01-13	-20.00
29	2012-08-17	-20.00
30	2012-05-24	-20.00
31	2010-10-19	-20.00
32	2010-10-22	-20.00
33	2011-07-25	-20.00
34	2013-05-15	-19.73
35	2021-03-08	-18.58
36	2013-02-28	-18.52
37	2010-09-15	-18.18
38	2013-02-05	-18.18
39	2011-03-29	-18.18
40	2011-02-02	-18.18
41	2011-02-18	-16.67
42	2011-01-21	-16.67
43	2012-12-31	-16.67
44	2011-10-14	-16.67
45	2010-11-10	-16.67
46	2012-12-27	-16.67
47	2012-09-28	-16.67
48	2011-02-15	-16.67
49	2011-12-12	-16.67
50	2016-07-05	-16.63
51	2020-12-23	-16.58
52	2013-07-30	-16.50
53	2013-04-19	-15.95
54	2013-02-21	-15.57
55	2013-03-20	-15.53
56	2010-10-08	-15.38
57	2010-10-05	-15.38
58	2013-04-22	-15.25
59	2013-10-23	-15.24
60	2019-06-24	-15.06
61	2021-03-24	-14.44
62	2011-01-05	-14.29
63	2011-09-20	-14.29
64	2011-09-19	-14.29
65	2011-12-05	-14.29
66	2011-11-21	-14.29
67	2011-01-06	-14.29
68	2012-04-16	-14.29
69	2012-04-23	-14.29
70	2016-01-11	-13.85
71	2013-12-03	-13.79
72	2010-09-28	-13.33
73	2015-01-28	-13.33
74	2020-08-11	-13.00
75	2014-11-17	-12.72
76	2021-03-03	-12.63
77	2022-05-20	-12.59
78	2012-02-27	-12.50
79	2012-03-14	-12.50
80	2012-04-05	-12.50
81	2010-12-23	-12.50
82	2013-01-10	-12.50
83	2011-08-25	-12.50
84	2019-06-03	-12.50
85	2012-04-12	-12.50
86	2011-11-18	-12.50
87	2010-11-29	-12.50
88	2010-10-27	-12.50
89	2012-02-28	-12.50
90	2011-08-22	-12.50
91	2013-01-11	-12.50
92	2013-04-10	-12.32
93	2013-05-22	-12.17
94	2016-01-14	-12.00
95	2014-01-07	-11.81
96	2013-03-26	-11.70
97	2020-05-13	-11.69
98	2020-08-24	-11.68
99	2018-05-14	-11.57
100	2013-06-05	-11.45

Best after-hours sessions of VUZI

This table shows top 100 best after-hours sessions of VUZI.

Position	Date	Percentage
1	2010-08-16	172.73
2	2011-01-10	100.00
3	2012-06-15	66.67
4	2010-09-07	57.14
5	2012-07-10	50.00
6	2010-11-18	42.86
7	2010-10-28	42.86
8	2010-04-05	41.67
9	2015-01-02	39.67
10	2010-09-14	37.50
11	2011-06-03	37.50
12	2010-05-18	36.36
13	2011-02-11	33.33
14	2012-12-12	33.33
15	2012-11-12	33.33
16	2012-07-23	33.33
17	2012-10-16	33.33
18	2012-08-03	33.33
19	2012-07-17	33.33
20	2012-07-27	33.33
21	2010-10-27	28.57
22	2010-12-13	28.57
23	2012-03-01	28.57
24	2012-03-07	28.57
25	2013-02-08	27.00
26	2012-08-27	25.00
27	2012-08-16	25.00
28	2011-06-29	25.00
29	2012-11-28	25.00
30	2011-11-28	25.00
31	2012-08-31	25.00
32	2012-05-25	25.00
33	2012-08-13	25.00
34	2012-11-14	25.00
35	2010-10-21	25.00
36	2012-08-20	25.00
37	2012-10-24	25.00
38	2012-07-30	25.00
39	2011-12-15	25.00
40	2012-06-22	25.00
41	2011-10-06	25.00
42	2012-05-22	25.00
43	2011-11-25	25.00
44	2012-11-19	25.00
45	2012-10-26	25.00
46	2013-02-12	24.29
47	2010-06-30	22.22
48	2011-07-07	22.22
49	2010-08-02	22.22
50	2018-01-05	20.92
51	2011-10-18	20.00
52	2011-10-13	20.00
53	2011-03-08	20.00
54	2012-12-27	20.00
55	2012-12-24	20.00
56	2012-09-13	20.00
57	2011-12-16	20.00
58	2012-09-06	20.00
59	2012-09-27	20.00
60	2012-12-31	20.00
61	2011-10-10	20.00
62	2011-02-15	20.00
63	2012-01-06	20.00
64	2014-07-23	19.85
65	2010-09-23	18.18
66	2010-10-05	18.18
67	2010-10-07	18.18
68	2020-05-07	17.19
69	2011-09-19	16.67
70	2011-01-05	16.67
71	2011-12-02	16.67
72	2011-09-16	16.67
73	2011-10-19	16.67
74	2016-01-13	15.38
75	2020-03-09	15.25
76	2013-04-30	15.02
77	2021-02-19	15.00
78	2013-05-02	14.81
79	2011-08-25	14.29
80	2011-08-22	14.29
81	2013-01-10	14.29
82	2012-01-30	14.29
83	2011-05-16	14.29
84	2012-03-16	14.29
85	2012-01-23	14.29
86	2012-04-10	14.29
87	2010-11-30	14.29
88	2010-12-23	14.29
89	2012-04-04	14.29
90	2011-10-26	14.29
91	2012-04-17	14.29
92	2011-11-15	14.29
93	2012-02-07	14.29
94	2011-09-07	14.29
95	2011-11-17	14.29
96	2012-02-27	14.29
97	2011-10-20	14.29
98	2013-02-22	14.22
99	2015-09-04	14.18
100	2020-07-10	12.68

Worst after-hours sessions of VUZI

This table shows the worst 100 after-hours sessions of VUZI.

Position	Date	Percentage
1	2010-08-17	-73.33
2	2013-07-30	-53.49
3	2010-04-28	-41.18
4	2012-05-15	-33.33
5	2010-11-11	-30.00
6	2010-12-09	-28.57
7	2010-07-07	-27.27
8	2010-09-08	-27.27
9	2010-05-19	-26.67
10	2012-07-05	-25.00
11	2012-07-06	-25.00
12	2012-10-15	-25.00
13	2011-09-09	-25.00
14	2012-05-30	-25.00
15	2012-06-29	-25.00
16	2012-05-31	-25.00
17	2012-06-14	-25.00
18	2012-06-11	-25.00
19	2012-12-17	-25.00
20	2020-03-13	-24.63
21	2013-03-04	-24.46
22	2010-10-06	-23.08
23	2021-05-10	-20.76
24	2012-11-29	-20.00
25	2012-11-16	-20.00
26	2012-08-14	-20.00
27	2012-11-23	-20.00
28	2012-11-30	-20.00
29	2012-09-24	-20.00
30	2012-06-25	-20.00
31	2012-06-27	-20.00
32	2012-06-04	-20.00
33	2010-11-26	-20.00
34	2011-10-03	-20.00
35	2012-07-31	-20.00
36	2011-12-14	-20.00
37	2012-10-09	-20.00
38	2012-11-01	-20.00
39	2011-03-25	-18.18
40	2010-06-25	-18.18
41	2011-11-22	-16.67
42	2012-09-05	-16.67
43	2012-01-25	-16.67
44	2011-12-20	-16.67
45	2011-10-12	-16.67
46	2012-09-14	-16.67
47	2011-09-30	-16.67
48	2012-09-07	-16.67
49	2021-08-09	-15.82
50	2021-03-25	-15.35
51	2016-11-16	-14.63
52	2011-09-21	-14.29
53	2013-04-17	-13.57
54	2019-06-28	-13.45
55	2010-08-27	-12.50
56	2011-08-29	-12.50
57	2011-11-10	-12.50
58	2010-12-16	-12.50
59	2010-12-07	-12.50
60	2011-11-16	-12.50
61	2012-03-20	-12.50
62	2011-11-11	-12.50
63	2011-05-11	-12.50
64	2012-02-06	-12.50
65	2010-12-28	-12.50
66	2010-12-08	-12.50
67	2012-04-18	-12.50
68	2011-05-31	-12.50
69	2011-09-06	-12.50
70	2012-03-06	-12.50
71	2011-08-04	-11.11
72	2012-02-23	-11.11
73	2012-02-16	-11.11
74	2011-03-31	-11.11
75	2012-02-14	-11.11
76	2012-03-02	-11.11
77	2011-01-14	-11.11
78	2011-07-20	-11.11
79	2012-03-12	-11.11
80	2020-03-11	-11.11
81	2015-08-21	-11.08
82	2020-05-08	-10.95
83	2022-03-01	-10.60
84	2016-03-30	-10.43
85	2022-05-10	-10.34
86	2021-02-22	-10.11
87	2018-03-20	-10.07
88	2011-04-06	-10.00
89	2011-04-15	-10.00
90	2011-07-08	-10.00
91	2011-07-01	-10.00
92	2011-06-30	-10.00
93	2011-07-15	-10.00
94	2010-11-01	-10.00
95	2011-07-05	-10.00
96	2011-07-13	-10.00
97	2016-07-05	-9.75
98	2017-03-16	-9.72
99	2020-09-03	-9.66
100	2013-01-24	-9.09

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:11:13

VUZI information

Full title

Vuzix Corp
First trading day

2010-04-05
Last trading day

2023-02-23
Total trading days

3,248
Last close price

4.56 (+1.02%)
Market cap

417M
Stock Exchange

NasdaqCM
Sector

Technology
Industry

Radio And Television Broadcasting And Communications Equipment
VUZI CEO

Mr. Paul Travers
Full-time employees

90
Address

25 Hendrix Rd Ste A
West Henrietta
NEW YORK
14586
Website

https://www.vuzix.com/
Phone number

15853595900
Description

Vuzix Corporation designs, manufactures, markets, and sells augmented reality (AR) wearable display and computing devices in North America, the Asia-Pacific, Europe, and internationally. The company offers its products in the form of smart glasses and AR glasses. Its products include monocular smart glasses for enterprise, industrial, commercial, and medical markets; and blade smart sunglasses for applications ranging from basic text messaging and answering the phone to overlaying mapping directions, menus, weather, events, stock quotes, video conferencing, sports updates, social feeds, bio-metrics, and others. The company is also developing a binocular AR smart glasses product that provides the user a live, direct, or indirect view of a real-world environment. Its AR wearable display devices are worn like eyeglasses or attach to a head worn mount to view, record, and interact with video and digital content, such as computer data, the Internet, social media, and entertainment applications. In addition, the company offers an app store on its Website, which enables users to download and purchase applications, including third party applications; applications that provide the benefits of smart glasses to users; and Vuzix Remote Assist that offers remote telepresence capabilities. Further, it provides waveguide optics and design reference kits; custom and engineering solutions; and defense and security products. Vuzix Corporation offers its products directly to enterprise and end users, as well as through specialty retailers, online retailers, distributors, value-added resellers, and Web stores. The company was formerly known as Icuiti Corporation and changed its name to Vuzix Corporation in 2007. Vuzix Corporation was founded in 1997 and is headquartered in West Henrietta, New York.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

114 -- 8 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...