Vuzix Corporation (VUZI)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 01/12/2025 |
1.281.040 |
-7,99%
|
2,67
|
2,42
|
2,67
|
2,48
|
| 28/11/2025 |
2.953.292 |
12,61%
|
2,56
|
2,54
|
2,86
|
2,69
|
| 26/11/2025 |
1.208.094 |
2,15%
|
2,32
|
2,32
|
2,5068
|
2,38
|
| 25/11/2025 |
881.634 |
2,19%
|
2,31
|
2,205
|
2,34
|
2,33
|
| 24/11/2025 |
726.585 |
5,18%
|
2,22
|
2,16
|
2,31
|
2,28
|
| 21/11/2025 |
1.002.729 |
6,34%
|
2,10
|
1,995
|
2,185
|
2,17
|
| 20/11/2025 |
857.909 |
-6,19%
|
2,28
|
2,03
|
2,30
|
2,05
|
| 19/11/2025 |
949.077 |
0,00%
|
2,2076
|
2,15
|
2,28
|
2,18
|
| 18/11/2025 |
792.548 |
2,58%
|
2,13
|
2,10
|
2,24
|
2,18
|
| 17/11/2025 |
1.063.159 |
-5,75%
|
2,30
|
2,06
|
2,31
|
2,13
|
| 14/11/2025 |
1.115.304 |
-7,76%
|
2,35
|
2,235
|
2,435
|
2,26
|
| 13/11/2025 |
1.492.738 |
-9,26%
|
2,69
|
2,4001
|
2,79
|
2,45
|
| 12/11/2025 |
953.441 |
3,05%
|
2,65
|
2,63
|
2,755
|
2,70
|
| 11/11/2025 |
1.067.047 |
-4,03%
|
2,76
|
2,555
|
2,77
|
2,62
|
| 10/11/2025 |
1.012.829 |
-3,51%
|
3,02
|
2,735
|
3,02
|
2,75
|
| 07/11/2025 |
900.366 |
0,18%
|
2,816
|
2,66
|
2,86
|
2,85
|
| 06/11/2025 |
777.639 |
-7,21%
|
3,07
|
2,8242
|
3,096
|
2,85
|
| 05/11/2025 |
846.071 |
-2,40%
|
3,11
|
2,98
|
3,12
|
3,05
|
| 04/11/2025 |
1.105.020 |
-7,82%
|
3,23
|
3,085
|
3,29
|
3,12
|
| 03/11/2025 |
812.755 |
1,05%
|
3,376
|
3,30
|
3,415
|
3,39
|
| 31/10/2025 |
512.358 |
1,98%
|
3,3501
|
3,295
|
3,44
|
3,35
|
| 30/10/2025 |
888.225 |
-8,86%
|
3,56
|
3,275
|
3,56
|
3,29
|
| 29/10/2025 |
1.186.253 |
0,84%
|
3,60
|
3,50
|
3,6415
|
3,61
|
| 28/10/2025 |
946.773 |
-1,11%
|
3,62
|
3,52
|
3,635
|
3,58
|
| 27/10/2025 |
824.317 |
-1,09%
|
3,77
|
3,565
|
3,83
|
3,62
|
| 24/10/2025 |
856.560 |
1,11%
|
3,7201
|
3,64
|
3,7776
|
3,66
|
| 23/10/2025 |
706.479 |
2,56%
|
3,55
|
3,53
|
3,70
|
3,61
|
| 22/10/2025 |
1.883.958 |
-11,01%
|
3,96
|
3,43
|
3,9746
|
3,515
|
| 21/10/2025 |
1.155.076 |
-3,19%
|
4,12
|
3,83
|
4,12
|
3,95
|
| 20/10/2025 |
1.923.399 |
9,68%
|
3,76
|
3,76
|
4,15
|
4,08
|
| 17/10/2025 |
1.645.824 |
-6,77%
|
3,92
|
3,62
|
3,92
|
3,72
|
| 16/10/2025 |
1.114.782 |
-1,36%
|
4,0801
|
3,80
|
4,15
|
3,99
|
| 15/10/2025 |
1.494.282 |
9,62%
|
3,79
|
3,72
|
4,05
|
4,04
|
| 14/10/2025 |
1.091.655 |
1,24%
|
3,5687
|
3,22
|
3,80
|
3,69
|
| 13/10/2025 |
836.496 |
3,41%
|
3,71
|
3,55
|
3,80
|
3,64
|
| 10/10/2025 |
1.895.092 |
-8,31%
|
3,86
|
3,52
|
3,93
|
3,52
|
| 09/10/2025 |
1.875.454 |
-4,19%
|
4,06
|
3,715
|
4,06
|
3,84
|
| 08/10/2025 |
1.813.668 |
5,47%
|
3,8701
|
3,65
|
4,13
|
4,06
|
| 07/10/2025 |
2.518.159 |
-0,78%
|
3,9597
|
3,8001
|
4,29
|
3,84
|
| 06/10/2025 |
1.712.824 |
-0,51%
|
4,00
|
3,825
|
4,115
|
3,87
|
| 03/10/2025 |
2.169.438 |
2,64%
|
3,86
|
3,70
|
3,985
|
3,89
|
| 02/10/2025 |
2.868.602 |
8,91%
|
3,60
|
3,52
|
3,84
|
3,79
|
| 01/10/2025 |
3.359.284 |
11,34%
|
3,20
|
3,197
|
3,7456
|
3,48
|
| 30/09/2025 |
1.782.269 |
1,95%
|
3,08
|
3,03
|
3,185
|
3,13
|
| 29/09/2025 |
1.972.324 |
0,99%
|
3,3392
|
3,005
|
3,44
|
3,07
|
| 26/09/2025 |
1.841.012 |
3,77%
|
3,00
|
2,92
|
3,1399
|
3,04
|
| 25/09/2025 |
2.376.927 |
-6,85%
|
2,92
|
2,80
|
3,01
|
2,92
|
| 24/09/2025 |
1.697.394 |
-4,42%
|
3,3199
|
3,11
|
3,51
|
3,14
|
| 23/09/2025 |
7.397.950 |
-3,25%
|
3,41
|
3,19
|
4,10
|
3,28
|
| 22/09/2025 |
8.182.969 |
31,13%
|
2,7487
|
2,62
|
3,46
|
3,38
|
| 19/09/2025 |
1.652.960 |
3,88%
|
2,48
|
2,45
|
2,59
|
2,57
|
| 18/09/2025 |
1.262.582 |
3,17%
|
2,42
|
2,3167
|
2,50
|
2,45
|
| 17/09/2025 |
1.513.343 |
5,83%
|
2,29
|
2,25
|
2,485
|
2,37
|
| 16/09/2025 |
410.842 |
0,45%
|
2,25
|
2,1608
|
2,25
|
2,23
|
| 15/09/2025 |
850.217 |
-0,67%
|
2,2899
|
2,12
|
2,29
|
2,22
|
| 12/09/2025 |
1.005.644 |
-5,30%
|
2,36
|
2,17
|
2,37
|
2,23
|
| 11/09/2025 |
722.191 |
3,74%
|
2,2909
|
2,26
|
2,38
|
2,36
|
| 10/09/2025 |
776.346 |
-1,09%
|
2,3199
|
2,23
|
2,43
|
2,27
|
| 09/09/2025 |
721.996 |
-0,65%
|
2,33
|
2,275
|
2,42
|
2,30
|
| 08/09/2025 |
1.798.962 |
-4,94%
|
2,55
|
2,2911
|
2,62
|
2,31
|
| 05/09/2025 |
2.015.565 |
9,96%
|
2,27
|
2,20
|
2,47
|
2,43
|
| 04/09/2025 |
884.834 |
5,24%
|
2,11
|
2,11
|
2,24
|
2,21
|
| 03/09/2025 |
603.288 |
-2,33%
|
2,14
|
2,05
|
2,15
|
2,10
|
| 02/09/2025 |
513.893 |
1,42%
|
2,10
|
2,05
|
2,18
|
2,15
|
| 29/08/2025 |
455.321 |
-1,40%
|
2,11
|
2,10
|
2,16
|
2,12
|
| 28/08/2025 |
609.601 |
3,41%
|
2,12
|
2,08
|
2,16
|
2,15
|
| 27/08/2025 |
489.118 |
-0,48%
|
2,09
|
2,044
|
2,09
|
2,08
|
| 26/08/2025 |
409.637 |
2,70%
|
2,06
|
2,03
|
2,13
|
2,09
|
| 25/08/2025 |
388.138 |
-4,23%
|
2,09
|
2,03
|
2,1292
|
2,04
|
| 22/08/2025 |
1.304.727 |
11,26%
|
1,94
|
1,92
|
2,165
|
2,13
|
| 21/08/2025 |
438.927 |
-1,04%
|
1,9297
|
1,88
|
1,96
|
1,91
|
| 20/08/2025 |
693.017 |
1,84%
|
1,89
|
1,83
|
1,95
|
1,93
|
| 19/08/2025 |
840.586 |
-4,27%
|
2,00
|
1,88
|
2,00
|
1,90
|
| 18/08/2025 |
544.888 |
-1,49%
|
2,0393
|
1,9607
|
2,07
|
1,99
|
| 15/08/2025 |
1.503.587 |
-6,88%
|
2,23
|
2,00
|
2,30
|
2,02
|
| 14/08/2025 |
667.786 |
-5,17%
|
2,2308
|
2,15
|
2,25
|
2,20
|
| 13/08/2025 |
775.941 |
5,46%
|
2,18
|
2,16
|
2,3389
|
2,32
|
| 12/08/2025 |
956.405 |
10,00%
|
2,04
|
2,03
|
2,26
|
2,20
|
| 11/08/2025 |
609.255 |
-2,91%
|
2,09
|
1,98
|
2,10
|
2,00
|
| 08/08/2025 |
724.529 |
-1,67%
|
2,1608
|
2,03
|
2,1793
|
2,065
|
| 07/08/2025 |
1.407.351 |
-7,90%
|
2,28
|
2,05
|
2,29
|
2,10
|
| 06/08/2025 |
2.294.454 |
11,77%
|
2,12
|
2,07
|
2,3397
|
2,28
|
| 05/08/2025 |
580.787 |
2,51%
|
2,05
|
1,995
|
2,07
|
2,04
|
| 04/08/2025 |
436.654 |
2,32%
|
1,97
|
1,95
|
2,03
|
1,99
|
| 01/08/2025 |
677.570 |
-3,98%
|
1,93
|
1,885
|
2,00
|
1,94
|
| 31/07/2025 |
729.120 |
-1,47%
|
2,09
|
2,00
|
2,10
|
2,01
|
| 30/07/2025 |
879.808 |
-1,69%
|
2,09
|
2,005
|
2,1499
|
2,04
|
| 29/07/2025 |
1.273.392 |
-6,34%
|
2,30
|
2,05
|
2,3292
|
2,07
|
| 28/07/2025 |
589.955 |
-2,64%
|
2,3199
|
2,20
|
2,3292
|
2,21
|
| 25/07/2025 |
981.156 |
-2,58%
|
2,41
|
2,195
|
2,41
|
2,27
|
| 24/07/2025 |
853.440 |
-3,32%
|
2,36
|
2,33
|
2,45
|
2,33
|
| 23/07/2025 |
975.198 |
2,99%
|
2,40
|
2,3192
|
2,45
|
2,41
|
| 22/07/2025 |
718.632 |
-2,09%
|
2,64
|
2,3192
|
2,75
|
2,34
|
| 21/07/2025 |
1.420.353 |
-4,40%
|
2,67
|
2,37
|
2,75
|
2,39
|
| 18/07/2025 |
950.047 |
0,41%
|
2,42
|
2,41
|
2,57
|
2,50
|
| 17/07/2025 |
975.594 |
2,08%
|
2,37
|
2,28
|
2,57
|
2,46
|
| 16/07/2025 |
831.072 |
1,69%
|
2,51
|
2,275
|
2,54
|
2,41
|
| 15/07/2025 |
717.302 |
-5,20%
|
2,40
|
2,35
|
2,56
|
2,37
|
| 14/07/2025 |
1.158.969 |
3,73%
|
2,4194
|
2,35
|
2,5399
|
2,50
|
| 11/07/2025 |
784.791 |
-3,98%
|
2,61
|
2,40
|
2,61
|
2,41
|
