Vuzix Corporation (VUZI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 02/07/2026 |
546.212 |
0,72%
|
2,77
|
2,745
|
2,945
|
2,80
|
| 01/07/2026 |
358.433 |
-4,72%
|
2,8505
|
2,745
|
2,91
|
2,77
|
| 30/06/2026 |
790.500 |
6,23%
|
2,75
|
2,73
|
2,975
|
2,90
|
| 29/06/2026 |
631.574 |
0,18%
|
2,81
|
2,645
|
2,84
|
2,73
|
| 26/06/2026 |
574.436 |
0,18%
|
2,7076
|
2,67
|
2,82
|
2,74
|
| 25/06/2026 |
562.668 |
-2,49%
|
2,87
|
2,675
|
2,89
|
2,75
|
| 24/06/2026 |
964.179 |
-8,44%
|
3,08
|
2,785
|
3,143
|
2,81
|
| 23/06/2026 |
555.675 |
-2,69%
|
3,0752
|
3,015
|
3,165
|
3,08
|
| 18/06/2026 |
1.838.704 |
1,53%
|
3,37
|
3,16
|
3,45
|
3,16
|
| 17/06/2026 |
741.144 |
-2,10%
|
3,3363
|
3,215
|
3,505
|
3,26
|
| 16/06/2026 |
1.416.803 |
-1,62%
|
3,5691
|
3,315
|
3,74
|
3,33
|
| 15/06/2026 |
1.814.903 |
9,14%
|
3,376
|
3,25
|
3,59
|
3,40
|
| 12/06/2026 |
1.434.067 |
-1,58%
|
3,17
|
2,9648
|
3,2909
|
3,12
|
| 11/06/2026 |
776.411 |
6,68%
|
3,07
|
2,97
|
3,195
|
3,17
|
| 10/06/2026 |
1.269.944 |
-5,80%
|
3,17
|
2,98
|
3,2373
|
2,995
|
| 09/06/2026 |
1.332.097 |
-6,44%
|
3,50
|
3,0601
|
3,58
|
3,19
|
| 08/06/2026 |
788.772 |
-6,31%
|
3,70
|
3,38
|
3,72
|
3,415
|
| 05/06/2026 |
1.230.460 |
-13,95%
|
4,20
|
3,605
|
4,20
|
3,645
|
| 04/06/2026 |
799.938 |
2,92%
|
4,0408
|
4,01
|
4,345
|
4,23
|
| 03/06/2026 |
872.271 |
-9,86%
|
4,54
|
4,105
|
4,54
|
4,105
|
| 02/06/2026 |
1.219.711 |
7,77%
|
4,15
|
4,15
|
4,74
|
4,565
|
| 01/06/2026 |
1.441.052 |
-7,72%
|
4,59
|
4,035
|
4,59
|
4,245
|
| 29/05/2026 |
2.477.312 |
2,33%
|
4,54
|
4,22
|
4,9431
|
4,60
|
| 28/05/2026 |
1.502.739 |
-4,86%
|
4,65
|
4,41
|
4,74
|
4,50
|
| 27/05/2026 |
1.405.326 |
-2,89%
|
4,78
|
4,55
|
4,8511
|
4,73
|
| 26/05/2026 |
2.813.166 |
-5,64%
|
5,23
|
4,455
|
5,2648
|
4,85
|
| 22/05/2026 |
2.967.709 |
9,36%
|
4,79
|
4,75
|
5,62
|
5,14
|
| 21/05/2026 |
1.900.641 |
3,98%
|
4,5887
|
4,26
|
4,815
|
4,70
|
| 20/05/2026 |
3.062.052 |
9,98%
|
4,051
|
3,98
|
4,68
|
4,52
|
| 19/05/2026 |
3.961.705 |
12,88%
|
3,5215
|
3,5215
|
4,24
|
4,11
|
| 18/05/2026 |
4.486.960 |
21,67%
|
3,1295
|
3,1295
|
3,815
|
3,65
|
| 15/05/2026 |
1.640.947 |
-2,76%
|
2,52
|
2,41
|
3,075
|
3,00
|
| 14/05/2026 |
639.610 |
1,99%
|
3,04
|
2,97
|
3,16
|
3,08
|
| 13/05/2026 |
570.212 |
4,14%
|
2,9093
|
2,8011
|
3,06
|
3,02
|
| 12/05/2026 |
960.813 |
-4,92%
|
2,9715
|
2,87
|
3,06
|
2,90
|
| 11/05/2026 |
691.838 |
-1,93%
|
3,1087
|
3,05
|
3,245
|
3,05
|
| 08/05/2026 |
1.153.242 |
8,57%
|
2,8918
|
2,85
|
3,145
|
3,11
|
| 07/05/2026 |
592.674 |
-0,52%
|
2,83
|
2,77
|
2,955
|
2,86
|
| 06/05/2026 |
705.354 |
6,27%
|
2,70
|
2,66
|
2,91
|
2,88
|
| 05/05/2026 |
501.078 |
1,88%
|
2,72
|
2,62
|
2,76
|
2,71
|
| 04/05/2026 |
777.892 |
-5,99%
|
2,80
|
2,635
|
2,905
|
2,66
|
| 01/05/2026 |
889.057 |
-1,39%
|
2,8387
|
2,73
|
2,88
|
2,84
|
| 30/04/2026 |
2.491.994 |
21,22%
|
2,43
|
2,403
|
2,90
|
2,88
|
| 29/04/2026 |
294.643 |
-1,25%
|
2,40
|
2,345
|
2,41
|
2,38
|
| 28/04/2026 |
310.581 |
2,99%
|
2,33
|
2,26
|
2,42
|
2,41
|
| 27/04/2026 |
69.977 |
-2,76%
|
2,42
|
2,34
|
2,45
|
2,34
|
| 24/04/2026 |
342.820 |
3,35%
|
2,39
|
2,3801
|
2,49
|
2,47
|
| 23/04/2026 |
360.120 |
-5,16%
|
2,54
|
2,38
|
2,54
|
2,39
|
| 22/04/2026 |
374.990 |
1,61%
|
2,5401
|
2,50
|
2,59
|
2,52
|
| 21/04/2026 |
860.443 |
-6,42%
|
2,67
|
2,47
|
2,71
|
2,48
|
| 20/04/2026 |
624.774 |
1,53%
|
2,62
|
2,555
|
2,71
|
2,65
|
| 17/04/2026 |
712.031 |
-0,38%
|
2,6978
|
2,60
|
2,765
|
2,61
|
| 16/04/2026 |
306.623 |
0,58%
|
2,61
|
2,555
|
2,65
|
2,62
|
| 15/04/2026 |
475.049 |
1,56%
|
2,5151
|
2,5151
|
2,665
|
2,61
|
| 14/04/2026 |
611.816 |
3,63%
|
2,5197
|
2,47
|
2,58
|
2,57
|
| 13/04/2026 |
381.854 |
3,33%
|
2,3565
|
2,3565
|
2,50
|
2,48
|
| 10/04/2026 |
303.053 |
0,00%
|
2,41
|
2,3501
|
2,46
|
2,40
|
| 09/04/2026 |
176.982 |
-1,43%
|
2,4105
|
2,39
|
2,4701
|
2,40
|
| 08/04/2026 |
373.697 |
3,83%
|
2,47
|
2,415
|
2,50
|
2,44
|
| 07/04/2026 |
589.052 |
-5,20%
|
2,50
|
2,305
|
2,50
|
2,35
|
| 06/04/2026 |
764.653 |
5,93%
|
2,3735
|
2,37
|
2,535
|
2,50
|
| 02/04/2026 |
446.258 |
0,43%
|
2,23
|
2,21
|
2,375
|
2,36
|
| 01/04/2026 |
430.211 |
1,73%
|
2,33
|
2,33
|
2,4474
|
2,35
|
| 31/03/2026 |
555.704 |
11,35%
|
2,1547
|
2,13
|
2,31
|
2,31
|
| 30/03/2026 |
347.635 |
-4,61%
|
2,24
|
2,035
|
2,24
|
2,07
|
| 27/03/2026 |
376.541 |
-3,33%
|
2,25
|
2,16
|
2,295
|
2,17
|
| 26/03/2026 |
636.589 |
-6,61%
|
2,3762
|
2,23
|
2,47
|
2,25
|
| 25/03/2026 |
369.771 |
-0,82%
|
2,44
|
2,3726
|
2,47
|
2,42
|
| 24/03/2026 |
498.960 |
1,25%
|
2,34
|
2,34
|
2,485
|
2,44
|
| 23/03/2026 |
785.094 |
6,64%
|
2,30
|
2,30
|
2,49
|
2,41
|
| 20/03/2026 |
807.022 |
4,11%
|
2,16
|
2,15
|
2,345
|
2,26
|
| 19/03/2026 |
822.189 |
7,88%
|
2,01
|
1,97
|
2,205
|
2,19
|
| 18/03/2026 |
760.674 |
-4,70%
|
2,14
|
2,00
|
2,14
|
2,03
|
| 17/03/2026 |
1.139.038 |
0,95%
|
2,13
|
2,06
|
2,17
|
2,13
|
| 16/03/2026 |
928.170 |
-3,65%
|
2,2654
|
2,10
|
2,33
|
2,11
|
| 13/03/2026 |
1.648.188 |
-14,12%
|
2,55
|
2,16
|
2,5998
|
2,19
|
| 12/03/2026 |
584.762 |
-1,54%
|
2,57
|
2,52
|
2,64
|
2,55
|
| 11/03/2026 |
389.539 |
1,57%
|
2,5802
|
2,535
|
2,625
|
2,59
|
| 10/03/2026 |
418.788 |
-1,54%
|
2,61
|
2,5346
|
2,6889
|
2,55
|
| 09/03/2026 |
620.063 |
1,37%
|
2,48
|
2,41
|
2,635
|
2,59
|
| 06/03/2026 |
400.272 |
-2,11%
|
2,58
|
2,52
|
2,595
|
2,55
|
| 05/03/2026 |
453.196 |
-2,62%
|
2,68
|
2,56
|
2,69
|
2,61
|
| 04/03/2026 |
407.144 |
1,52%
|
2,71
|
2,66
|
2,745
|
2,67
|
| 03/03/2026 |
619.686 |
-6,07%
|
2,66
|
2,52
|
2,70
|
2,63
|
| 02/03/2026 |
678.469 |
-3,11%
|
2,70
|
2,69
|
2,855
|
2,80
|
| 27/02/2026 |
386.218 |
-5,84%
|
2,9608
|
2,89
|
3,01
|
2,89
|
| 26/02/2026 |
514.349 |
1,99%
|
3,0506
|
2,9501
|
3,1199
|
3,08
|
| 25/02/2026 |
2.525.680 |
-1,94%
|
3,10
|
3,00
|
3,17
|
3,02
|
| 24/02/2026 |
1.148.050 |
13,60%
|
2,7476
|
2,7107
|
3,16
|
3,08
|
| 23/02/2026 |
502.680 |
-1,45%
|
2,7402
|
2,6427
|
2,79
|
2,72
|
| 20/02/2026 |
801.009 |
-2,47%
|
2,77
|
2,75
|
2,93
|
2,76
|
| 19/02/2026 |
868.217 |
9,69%
|
2,65
|
2,56
|
2,8493
|
2,83
|
| 18/02/2026 |
575.775 |
-2,27%
|
2,66
|
2,55
|
2,7399
|
2,58
|
| 17/02/2026 |
526.079 |
4,35%
|
2,52
|
2,48
|
2,72
|
2,64
|
| 13/02/2026 |
327.434 |
2,43%
|
2,4648
|
2,4648
|
2,60
|
2,53
|
| 12/02/2026 |
449.336 |
-3,14%
|
2,55
|
2,46
|
2,61
|
2,47
|
| 11/02/2026 |
447.630 |
-3,77%
|
2,6705
|
2,495
|
2,70
|
2,55
|
| 10/02/2026 |
529.541 |
0,76%
|
2,6598
|
2,61
|
2,75
|
2,65
|
| 09/02/2026 |
521.596 |
4,95%
|
2,58
|
2,429
|
2,665
|
2,63
|
| 06/02/2026 |
731.076 |
10,04%
|
2,39
|
2,34
|
2,52
|
2,5059
|
