Vuzix Corporation (VUZI)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
09/10/2023 |
200.950 |
-3,40%
|
3,47
|
3,35
|
3,4751
|
3,41
|
06/10/2023 |
230.597 |
1,15%
|
3,48
|
3,455
|
3,60
|
3,53
|
05/10/2023 |
172.458 |
-0,57%
|
3,52
|
3,445
|
3,58
|
3,49
|
04/10/2023 |
204.733 |
-1,68%
|
3,55
|
3,50
|
3,64
|
3,51
|
03/10/2023 |
197.832 |
-0,83%
|
3,55
|
3,48
|
3,61
|
3,57
|
02/10/2023 |
279.670 |
-0,83%
|
3,69
|
3,55
|
3,7333
|
3,60
|
29/09/2023 |
252.956 |
2,25%
|
3,56
|
3,5426
|
3,65
|
3,63
|
28/09/2023 |
142.858 |
0,57%
|
3,52
|
3,46
|
3,58
|
3,55
|
27/09/2023 |
228.766 |
1,73%
|
3,49
|
3,44
|
3,59
|
3,53
|
26/09/2023 |
246.115 |
0,58%
|
3,39
|
3,3801
|
3,55
|
3,49
|
25/09/2023 |
205.182 |
2,36%
|
3,37
|
3,3425
|
3,48
|
3,47
|
22/09/2023 |
307.316 |
1,19%
|
3,36
|
3,3582
|
3,46
|
3,39
|
21/09/2023 |
225.184 |
-3,18%
|
3,44
|
3,31
|
3,44
|
3,35
|
20/09/2023 |
221.158 |
-1,43%
|
3,58
|
3,45
|
3,5695
|
3,46
|
19/09/2023 |
260.158 |
-1,96%
|
3,60
|
3,4997
|
3,61
|
3,51
|
18/09/2023 |
229.100 |
-0,56%
|
3,60
|
3,57
|
3,675
|
3,58
|
15/09/2023 |
296.395 |
-2,44%
|
3,70
|
3,59
|
3,80
|
3,60
|
14/09/2023 |
217.562 |
1,65%
|
3,62
|
3,6302
|
3,80
|
3,69
|
13/09/2023 |
396.927 |
-1,36%
|
3,67
|
3,555
|
3,69
|
3,63
|
12/09/2023 |
242.298 |
-1,60%
|
3,72
|
3,665
|
3,79
|
3,68
|
11/09/2023 |
275.302 |
1,08%
|
3,74
|
3,682
|
3,80
|
3,74
|
08/09/2023 |
328.819 |
-3,14%
|
3,81
|
3,65
|
3,81
|
3,70
|
07/09/2023 |
327.949 |
-1,04%
|
3,80
|
3,6708
|
3,829
|
3,82
|
06/09/2023 |
381.814 |
-1,78%
|
3,92
|
3,79
|
3,93
|
3,86
|
05/09/2023 |
290.196 |
-2,00%
|
4,02
|
3,895
|
4,005
|
3,93
|
04/09/2023 |
240.917 |
0,25%
|
4,02
|
3,985
|
4,1299
|
4,01
|
01/09/2023 |
240.917 |
0,25%
|
4,02
|
3,985
|
4,1299
|
4,01
|
31/08/2023 |
248.932 |
-2,20%
|
4,05
|
4,00
|
4,14
|
4,00
|
30/08/2023 |
166.214 |
-1,92%
|
4,03
|
4,09
|
4,21
|
4,09
|
29/08/2023 |
185.110 |
2,21%
|
4,03
|
4,00
|
4,21
|
4,17
|
28/08/2023 |
138.576 |
1,24%
|
4,08
|
4,03
|
4,11
|
4,08
|
25/08/2023 |
213.799 |
-0,49%
|
4,08
|
3,975
|
4,1401
|
4,03
|
24/08/2023 |
222.355 |
-5,15%
|
4,27
|
4,03
|
4,25
|
4,05
|
23/08/2023 |
169.289 |
3,14%
|
4,20
|
4,10
|
4,29
|
4,27
|
22/08/2023 |
156.372 |
-0,72%
|
4,20
|
4,11
|
4,231
|
4,14
|
21/08/2023 |
203.215 |
-0,71%
|
4,20
|
4,17
|
4,28
|
4,17
|
18/08/2023 |
279.861 |
2,44%
|
4,11
|
4,01
|
4,23
|
4,20
|
17/08/2023 |
453.939 |
0,24%
|
4,33
|
3,97
|
4,14
|
4,10
|
16/08/2023 |
350.781 |
-5,32%
|
4,33
|
4,09
|
4,32
|
4,09
|
15/08/2023 |
209.494 |
-4,21%
|
4,56
|
4,275
|
4,50
|
4,32
|
14/08/2023 |
249.107 |
-1,31%
|
4,56
|
4,33
|
4,56
|
4,51
|
11/08/2023 |
312.362 |
3,39%
|
4,34
|
4,32
|
4,60
|
4,57
|
10/08/2023 |
504.704 |
-2,86%
|
4,57
|
4,33
|
4,64
|
4,41
|
09/08/2023 |
817.319 |
-3,40%
|
5,24
|
4,54
|
5,33
|
4,54
|
08/08/2023 |
297.242 |
-3,29%
|
4,75
|
4,57
|
4,75
|
4,70
|
07/08/2023 |
337.947 |
1,25%
|
5,01
|
4,675
|
4,8709
|
4,86
|
04/08/2023 |
290.858 |
-3,23%
|
5,01
|
4,7803
|
5,03
|
4,80
|
03/08/2023 |
206.361 |
-0,20%
|
4,90
|
4,87
|
5,05
|
4,96
|
02/08/2023 |
373.501 |
-3,31%
|
5,00
|
4,83
|
5,03
|
4,97
|
01/08/2023 |
239.209 |
-2,65%
|
5,17
|
5,08
|
5,24
|
5,14
|
31/07/2023 |
297.920 |
2,72%
|
5,12
|
5,13
|
5,2992
|
5,28
|
28/07/2023 |
413.567 |
1,98%
|
5,12
|
5,0701
|
5,212
|
5,14
|
27/07/2023 |
332.025 |
-3,26%
|
5,21
|
5,00
|
5,27
|
5,04
|
26/07/2023 |
292.643 |
-0,19%
|
5,20
|
5,14
|
5,328
|
5,21
|
25/07/2023 |
326.098 |
1,16%
|
5,17
|
5,065
|
5,26
|
5,22
|
24/07/2023 |
661.862 |
-1,15%
|
5,23
|
5,0873
|
5,39
|
5,16
|
21/07/2023 |
421.154 |
1,36%
|
5,22
|
5,15
|
5,4506
|
5,22
|
20/07/2023 |
619.391 |
-6,19%
|
5,44
|
5,115
|
5,422
|
5,15
|
19/07/2023 |
616.916 |
-5,02%
|
5,86
|
5,45
|
6,025
|
5,49
|
18/07/2023 |
637.640 |
-1,37%
|
5,90
|
5,705
|
6,06
|
5,78
|
17/07/2023 |
465.282 |
6,93%
|
5,47
|
5,4173
|
5,895
|
5,86
|
14/07/2023 |
361.831 |
-4,20%
|
5,71
|
5,425
|
5,74
|
5,48
|
13/07/2023 |
653.018 |
0,00%
|
5,76
|
5,70
|
5,945
|
5,72
|
12/07/2023 |
988.996 |
9,37%
|
5,35
|
5,34
|
5,82
|
5,72
|
11/07/2023 |
338.433 |
4,81%
|
5,05
|
5,0088
|
5,24
|
5,23
|
10/07/2023 |
301.595 |
3,31%
|
4,79
|
4,73
|
5,00
|
4,99
|
07/07/2023 |
340.653 |
2,99%
|
4,72
|
4,72
|
4,8801
|
4,83
|
06/07/2023 |
625.600 |
-7,86%
|
5,00
|
4,65
|
5,0001
|
4,69
|
05/07/2023 |
357.037 |
-1,93%
|
5,12
|
5,04
|
5,135
|
5,09
|
04/07/2023 |
241.918 |
1,18%
|
5,16
|
5,085
|
5,2308
|
5,16
|
03/07/2023 |
241.918 |
1,18%
|
5,16
|
5,085
|
5,2308
|
5,16
|
30/06/2023 |
445.705 |
-2,86%
|
5,35
|
5,0871
|
5,35
|
5,10
|
29/06/2023 |
422.784 |
3,14%
|
5,10
|
5,10
|
5,285
|
5,25
|
28/06/2023 |
343.306 |
1,19%
|
5,05
|
4,98
|
5,1599
|
5,09
|
27/06/2023 |
344.551 |
0,00%
|
5,05
|
4,9092
|
5,07
|
5,03
|
26/06/2023 |
282.812 |
0,40%
|
4,95
|
4,91
|
5,195
|
5,03
|
23/06/2023 |
478.612 |
-0,99%
|
4,96
|
4,9027
|
5,118
|
5,01
|
22/06/2023 |
419.342 |
-4,17%
|
5,24
|
5,03
|
5,25
|
5,06
|
21/06/2023 |
570.028 |
1,73%
|
5,21
|
5,10
|
5,42
|
5,28
|
20/06/2023 |
544.609 |
-0,38%
|
5,20
|
5,0229
|
5,35
|
5,19
|
19/06/2023 |
2.206.501 |
-1,32%
|
5,38
|
4,87
|
5,38
|
5,23
|
16/06/2023 |
2.206.501 |
-1,32%
|
5,38
|
4,87
|
5,38
|
5,23
|
15/06/2023 |
520.513 |
2,32%
|
5,40
|
5,02
|
5,335
|
5,30
|
14/06/2023 |
606.021 |
-2,80%
|
5,40
|
5,10
|
5,49
|
5,21
|
13/06/2023 |
867.812 |
6,77%
|
5,07
|
5,04
|
5,52
|
5,36
|
12/06/2023 |
372.341 |
2,66%
|
4,90
|
4,865
|
5,035
|
5,02
|
09/06/2023 |
484.082 |
-2,00%
|
5,03
|
4,86
|
5,16
|
4,89
|
08/06/2023 |
362.814 |
-0,20%
|
4,98
|
4,81
|
5,065
|
4,99
|
07/06/2023 |
985.856 |
0,80%
|
5,04
|
4,91
|
5,4293
|
5,03
|
06/06/2023 |
642.887 |
-0,60%
|
5,01
|
4,76
|
5,1499
|
4,99
|
05/06/2023 |
1.083.082 |
0,20%
|
5,05
|
5,01
|
5,50
|
5,02
|
02/06/2023 |
551.701 |
2,45%
|
5,11
|
4,705
|
5,03
|
5,01
|
01/06/2023 |
829.406 |
-2,59%
|
5,11
|
4,86
|
5,34
|
4,89
|
31/05/2023 |
1.317.286 |
15,70%
|
4,55
|
4,55
|
5,2801
|
5,02
|
30/05/2023 |
1.317.286 |
15,70%
|
4,55
|
4,55
|
5,2801
|
5,16
|
29/05/2023 |
349.778 |
3,00%
|
4,35
|
4,29
|
4,52
|
4,46
|
26/05/2023 |
349.778 |
3,00%
|
4,35
|
4,29
|
4,52
|
4,46
|
25/05/2023 |
302.966 |
2,36%
|
4,23
|
4,1773
|
4,37
|
4,33
|
24/05/2023 |
222.706 |
0,48%
|
4,21
|
4,0949
|
4,2485
|
4,23
|
23/05/2023 |
351.777 |
-0,94%
|
4,22
|
4,21
|
4,3899
|
4,21
|