Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote USD

Vuzix Corporation (0LRL.L)

Compare
1.6950
+0.1850
+(12.25%)
As of April 8 at 6:45:54 PM GMT+1. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 8, 20251.83001.83001.68501.69501.695022,400
Apr 7, 20251.55001.74501.49801.64001.64002,786
Apr 4, 20251.66001.71001.50201.62801.62809,190
Apr 3, 20251.83201.87501.74001.74501.745010,182
Apr 2, 20251.84502.04001.83002.03882.03888,214
Apr 1, 20252.05002.05001.87501.95501.95504,064
Mar 31, 20252.19002.19002.02502.02502.02503,354
Mar 28, 20252.24002.27202.24002.27202.27201,054
Mar 27, 20252.26002.31002.25002.26002.2600215
Mar 26, 20252.28002.29002.25002.26502.26503,578
Mar 25, 20252.29002.29002.15502.26002.26002,229
Mar 24, 20252.37002.37002.26502.27802.27801,031
Mar 21, 20252.26202.31002.26002.31002.31003,262
Mar 20, 20252.33002.33172.29502.29502.2950543
Mar 19, 20252.43002.44002.33002.33502.33506,372
Mar 18, 20252.26002.37002.26002.31502.31501,317
Mar 17, 20252.37002.45502.33002.39502.395011,631
Mar 14, 20252.20002.57802.20002.31502.315024,065
Mar 13, 20252.31002.31002.14502.22002.22005,259
Mar 12, 20252.47992.47992.27802.28502.28504,962
Mar 11, 20252.46002.57002.39202.39202.39201,159
Mar 10, 20252.65002.68002.43822.43822.43828,308
Mar 7, 20252.60002.66832.52172.62802.62809,798
Mar 6, 20252.66002.79002.58502.58502.58505,346
Mar 5, 20252.81002.81002.66002.66002.66003,978
Mar 4, 20252.60002.60002.46002.53502.53502,488
Mar 3, 20252.96002.96002.68002.70502.70505,777
Feb 28, 20252.85002.97872.85002.95802.95805,093
Feb 27, 20253.25203.28003.05003.08503.08503,993
Feb 26, 20252.96003.25002.96003.13503.135017,453
Feb 25, 20253.08003.08002.82822.88822.88828,360
Feb 24, 20253.40003.40003.10013.19503.19509,424
Feb 21, 20253.75003.75003.36503.36503.365011,117
Feb 20, 20253.81503.93003.58203.79713.79717,041
Feb 19, 20254.24204.30003.94504.02144.021416,795
Feb 18, 20254.46004.80004.22504.25504.255058,104
Feb 14, 20254.28004.39004.07504.07504.075020,745
Feb 13, 20254.18004.24003.82004.24004.24005,436
Feb 12, 20253.99284.40003.94004.40004.40006,042
Feb 11, 20254.03004.38004.00004.19004.19008,154
Feb 10, 20253.99004.19503.92004.08004.080014,671
Feb 7, 20254.23004.43003.87503.96503.965019,689
Feb 6, 20254.12004.20134.10004.20124.20123,693
Feb 5, 20254.38004.43004.08034.38504.385017,475
Feb 4, 20254.30004.47014.06204.42504.42509,022
Feb 3, 20253.63204.51003.63204.29004.290022,000
Jan 31, 20253.74854.28803.65004.05824.058234,676
Jan 30, 20253.77023.91563.56003.75003.750036,901
Jan 29, 20253.37003.38003.16553.21003.210017,147
Jan 28, 20253.25573.36803.12503.22003.22006,399
Jan 27, 20253.43003.47443.23703.24923.249239,702
Jan 24, 20253.72003.86533.65003.68893.688911,080
Jan 23, 20253.89003.90003.61883.62003.620021,165
Jan 22, 20253.60003.76033.54503.65003.650024,461
Jan 21, 20253.11723.69003.07283.62003.620059,399
Jan 17, 20253.02003.22003.02003.15003.150014,528
Jan 16, 20253.31003.31982.95503.06923.069215,843
Jan 15, 20253.06003.24003.05003.20003.200014,458
Jan 14, 20253.18503.36002.92143.00773.007733,400
Jan 13, 20253.01803.21792.92783.15803.158033,851
Jan 10, 20254.23004.23003.44803.45893.458964,609
Jan 8, 20254.41004.41003.66003.96793.967965,763
Jan 7, 20255.61005.61004.10404.17914.179142,232
Jan 6, 20254.64505.75824.56005.21915.2191123,644
Jan 3, 20254.21504.29003.98004.25504.255032,680
Jan 2, 20254.07504.21003.94934.00004.000036,343
Dec 31, 20244.26004.26503.92073.92913.92917,683
Dec 30, 20245.14075.15474.48914.51804.518023,938
Dec 27, 20245.36775.45005.01035.21035.210342,482
Dec 24, 20244.45004.60004.17004.21894.218914,413
Dec 23, 20244.51504.51504.14504.42004.420036,473
Dec 20, 20243.43504.31823.35014.23504.235026,227
Dec 19, 20244.18504.29723.58003.74503.745050,371
Dec 18, 20243.95224.72003.84904.29144.291462,269
Dec 17, 20243.69013.86003.43003.86003.860060,744
Dec 16, 20243.20013.48803.05043.39803.398031,463
Dec 13, 20243.35003.60003.19613.28503.285021,500
Dec 12, 20243.10683.30003.03003.05003.050041,859
Dec 11, 20243.26003.29002.97003.00133.001319,993
Dec 10, 20242.79003.29932.57053.15003.150090,993
Dec 9, 20242.62403.00002.61002.80722.807243,028
Dec 6, 20242.41942.66002.41002.56952.569521,424
Dec 5, 20242.65942.71002.43002.43922.43927,893
Dec 4, 20242.56002.60002.35002.56002.560018,383
Dec 3, 20242.65802.70002.38002.49002.490081,843
Dec 2, 20242.58002.99502.48002.59002.5900209,687
Nov 29, 20242.17952.48502.16002.30002.300055,307
Nov 27, 20242.08502.30881.96002.09002.090036,915
Nov 26, 20242.30002.60001.82852.00002.0000110,981
Nov 25, 20241.82502.25001.76002.16102.1610164,773
Nov 22, 20241.40201.66921.33001.65001.650090,301
Nov 21, 20241.12941.27011.10001.25911.259142,095
Nov 20, 20241.05971.06501.03141.06501.065019,651
Nov 19, 20241.07951.09000.99011.04501.045033,378
Nov 18, 20240.96821.16990.95001.10201.102048,926
Nov 15, 20240.95000.98000.88230.92540.925415,131
Nov 14, 20241.06501.12001.06501.11001.110011,293
Nov 13, 20241.07001.09501.05501.09021.09025,095
Nov 12, 20241.08001.08001.02501.02501.0250880
Nov 11, 20241.14001.14451.08201.08201.08204,983
Nov 8, 20241.14401.14401.10501.11901.11906,446
Nov 7, 20241.16501.16501.16121.16121.1612274
Nov 6, 20241.14501.14801.14501.14801.1480720
Nov 5, 20241.15001.16991.15001.16901.1690783
Nov 4, 20241.18911.18911.11001.13451.13452,780
Nov 1, 20241.17451.22001.17001.21011.21017,541
Oct 31, 20241.20001.20001.10501.13501.13503,789
Oct 30, 20241.16501.24031.15001.24031.24038,223
Oct 29, 20241.24801.24801.17001.17551.17554,051
Oct 28, 20241.30891.34851.28001.31001.31005,166
Oct 25, 20241.34971.35001.30501.30981.309825,247
Oct 24, 20241.29501.42991.29011.33201.332053,247
Oct 23, 20241.38001.38001.26001.31501.315034,610
Oct 22, 20241.28001.29041.26501.28001.28001,100
Oct 21, 20241.32951.32951.24501.25091.250929,280
Oct 18, 20241.31201.37101.31001.34461.344636,865
Oct 17, 20241.35001.37001.29501.31001.310042,063
Oct 16, 20241.37001.39501.32501.39501.395051,360
Oct 15, 20241.47821.49981.37031.40981.40985,101
Oct 14, 20241.34001.43501.34001.43501.43504,710
Oct 11, 20241.36001.41501.33051.36501.36508,474
Oct 10, 20241.29001.44001.26801.39841.398474,457
Oct 9, 20241.24501.35501.24001.35051.3505168,531
Oct 8, 20241.19001.19001.15001.18021.180233,098
Oct 7, 20241.16101.18501.15001.15551.15551,573
Oct 4, 20241.14901.15501.12661.15001.1500758
Oct 3, 20241.09501.12201.07501.10011.100121,224
Oct 2, 20241.12001.13501.09501.13501.135028,211
Oct 1, 20241.16501.16501.07001.08501.085020,042
Sep 30, 20241.22911.22911.15181.17501.17505,917
Sep 27, 20241.13001.20001.11501.11501.11506,908
Sep 26, 20241.06451.09001.03501.09001.09002,363
Sep 25, 20241.03881.12251.03501.10001.100026,360
Sep 24, 20240.94020.96840.94020.96180.96187,818
Sep 23, 20240.96340.98780.92510.93750.93751,849
Sep 20, 20241.03781.03780.96000.96000.96001,740
Sep 19, 20241.09451.10001.02501.02501.02504,148
Sep 18, 20241.07001.09501.07001.09501.0950197
Sep 17, 20241.09501.11501.07001.09171.09172,177
Sep 16, 20241.08991.17001.06801.10281.102834,755
Sep 13, 20241.05001.07991.02701.03001.030013,396
Sep 12, 20240.95160.97350.92290.97350.97351,121
Sep 11, 20240.95000.95950.93500.95040.95041,219
Sep 10, 20240.91010.92250.88040.88040.88046,391
Sep 9, 20240.98000.98000.91000.93870.938718,376
Sep 6, 20240.95610.99040.95610.98000.980015,099
Sep 5, 20240.91920.98570.91000.96020.96024,603
Sep 4, 20240.93700.95000.89000.94350.943517,857
Sep 3, 20241.13001.30500.90090.92150.9215226,802
Aug 30, 20240.87000.87000.84500.85010.8501640
Aug 29, 20240.86020.88990.86020.88540.88541,465
Aug 28, 20240.86380.86380.84000.84000.84001,747
Aug 27, 20240.87000.88000.85330.85330.8533840
Aug 23, 20240.91020.91870.88670.90310.90311,372
Aug 22, 20240.93000.93000.90030.90200.90201,936
Aug 21, 20240.89990.90220.87000.89410.89411,802
Aug 20, 20240.92360.94110.89350.89400.8940358
Aug 19, 20240.88000.92460.87950.90950.90952,736
Aug 16, 20240.89400.89800.87000.87480.87484,319
Aug 15, 20240.88000.88870.83020.87050.870512,951
Aug 14, 20241.01001.01000.97010.97010.97012,066
Aug 13, 20241.06921.06920.96731.00001.000014,081
Aug 12, 20241.08891.11001.05921.05921.05922,621
Aug 9, 20241.07871.08001.01821.06501.065034,454
Aug 8, 20241.02931.03001.02001.03001.03001,161
Aug 7, 20241.05501.08501.03901.04171.04173,030
Aug 6, 20241.04941.07001.00201.06001.06007,884
Aug 5, 20241.01131.09501.01001.08501.085023,732
Aug 2, 20241.16501.17001.09101.14001.140015,489
Aug 1, 20241.22001.22001.16001.18501.185017,382
Jul 31, 20241.21001.26001.20001.25931.25933,191
Jul 30, 20241.26001.27001.22701.22701.2270288
Jul 29, 20241.30501.33501.27001.27501.27504,003
Jul 26, 20241.29001.29001.25001.26001.2600350
Jul 25, 20241.26501.31001.24001.30001.30007,174
Jul 24, 20241.23501.23501.23071.23071.23071,431
Jul 23, 20241.27001.28501.27001.28101.28101,722
Jul 22, 20241.33001.33001.27001.27001.27001,100
Jul 19, 20241.39001.40001.35001.36901.36903,308
Jul 18, 20241.44001.45941.32001.32141.321424,714
Jul 17, 20241.39501.46001.39501.41991.41996,454
Jul 16, 20241.41801.41801.36001.40001.4000889
Jul 15, 20241.37501.38001.36001.37821.37821,461
Jul 12, 20241.40951.42001.32501.33991.33991,154
Jul 11, 20241.38001.41501.35501.35501.35502,932
Jul 10, 20241.28001.32501.28001.32001.32007,146
Jul 9, 20241.28001.29501.24001.25831.25832,958
Jul 8, 20241.26501.28001.22001.27501.275026,143
Jul 5, 20241.21001.24001.20001.20001.20003,160
Jul 3, 20241.20931.23861.19001.23501.23505,755
Jul 2, 20241.25941.26001.15021.17911.179111,565
Jul 1, 20241.39001.39001.25501.25901.259012,811
Jun 28, 20241.46921.47001.45001.45001.45001,370
Jun 27, 20241.38001.45501.37001.45501.4550328
Jun 26, 20241.40001.42001.40001.41001.41004,392
Jun 25, 20241.38991.39001.37501.39001.3900462
Jun 24, 20241.33001.36801.33001.36501.36501,290
Jun 21, 20241.33501.37001.33501.33501.3350908
Jun 20, 20241.50001.50001.33001.33001.330038,733
Jun 18, 20241.34501.35501.34501.35501.3550670
Jun 17, 20241.32831.32831.32831.32831.32831,035
Jun 13, 20241.41001.41001.41001.41001.410010
Jun 12, 20241.41001.42801.36501.42001.420011,340
Jun 11, 20241.42001.42001.37001.39001.39002,287
Jun 10, 20241.35001.40501.35001.40001.40005,097
Jun 7, 20241.38801.39001.34801.34801.34803,118
Jun 6, 20241.46001.46001.41001.43001.43001,208
Jun 5, 20241.38971.43201.34031.43181.43184,952
Jun 4, 20241.42001.42001.36801.37921.379214,793
Jun 3, 20241.42801.48001.37001.41051.410516,712
May 31, 20241.49001.49001.30501.32001.32002,675
May 30, 20241.57001.57001.51001.52001.52001,440
May 29, 20241.56001.57001.56001.56001.56004,729
May 28, 20241.57001.71041.57001.64011.64015,169
May 24, 20241.57801.61001.56051.56051.56059,157
May 23, 20241.57001.58001.54001.54001.5400800
May 22, 20241.54681.61201.53001.60801.60805,380
May 21, 20241.57001.60001.54861.54861.54861,717
May 20, 20241.44001.62001.40171.57501.57502,382
May 17, 20241.51001.62121.50501.50501.505028,248
May 16, 20241.53001.55001.49001.49821.49823,363
May 15, 20241.52001.58501.47001.49001.490010,645
May 14, 20241.52501.80001.46001.49031.4903162,286
May 13, 20241.23001.48001.23001.41001.410023,449
May 10, 20241.24631.26501.20501.26161.26168,729
May 9, 20241.26501.27001.25001.25001.2500402
May 8, 20241.24831.29801.23831.29001.290012,297
May 7, 20241.28001.30001.26501.29161.29167,259
May 3, 20241.37971.41121.34041.34041.34042,131
May 2, 20241.34001.36001.34001.36001.360078
May 1, 20241.32001.33001.30001.30501.3050215
Apr 30, 20241.40001.40001.34001.35001.350042,770
Apr 29, 20241.34001.47391.33001.43861.438634,927
Apr 26, 20241.34001.37601.32501.33201.33201,253
Apr 25, 20241.28001.38001.26801.35001.350036,866
Apr 24, 20241.35001.35001.27011.28501.28509,750
Apr 23, 20241.34001.42001.33001.36501.365012,759
Apr 22, 20241.25001.35501.22501.35501.355049,670
Apr 19, 20241.23001.25001.20941.25001.25002,480
Apr 18, 20241.19921.35001.19921.29501.295025,386
Apr 17, 20241.20001.22001.15501.21001.21001,212
Apr 16, 20241.19811.23801.10501.18001.180042,388
Apr 15, 20241.28401.29001.19501.25501.255012,457
Apr 12, 20241.38501.38501.29991.29991.299916,570
Apr 11, 20241.43181.44501.37001.43501.43503,142
Apr 10, 20241.44401.48001.37001.38651.38651,639
Apr 9, 20241.59951.59971.45181.49501.49501,840