Vuzix Corporation (VUZI)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 22/04/2025 |
572.983 |
3,75%
|
1,60
|
1,55
|
1,745
|
1,66
|
| 21/04/2025 |
263.824 |
-2,44%
|
1,6024
|
1,55
|
1,645
|
1,60
|
| 17/04/2025 |
488.212 |
1,24%
|
1,67
|
1,56
|
1,715
|
1,64
|
| 16/04/2025 |
570.924 |
-5,26%
|
1,65
|
1,58
|
1,72
|
1,62
|
| 15/04/2025 |
429.433 |
2,30%
|
1,73
|
1,6412
|
1,72
|
1,71
|
| 14/04/2025 |
559.737 |
-1,20%
|
1,73
|
1,605
|
1,80
|
1,65
|
| 11/04/2025 |
382.017 |
-1,18%
|
1,70
|
1,635
|
1,725
|
1,67
|
| 10/04/2025 |
436.180 |
-7,14%
|
1,75
|
1,612
|
1,75
|
1,69
|
| 09/04/2025 |
1.125.959 |
13,84%
|
1,55
|
1,525
|
1,86
|
1,82
|
| 08/04/2025 |
552.001 |
-9,20%
|
1,81
|
1,54
|
1,8597
|
1,59
|
| 07/04/2025 |
1.214.041 |
2,96%
|
1,52
|
1,47
|
1,77
|
1,74
|
| 04/04/2025 |
1.352.540 |
-5,59%
|
1,70
|
1,50
|
1,74
|
1,69
|
| 03/04/2025 |
1.283.499 |
-10,95%
|
1,86
|
1,74
|
1,90
|
1,79
|
| 02/04/2025 |
856.597 |
3,61%
|
1,86
|
1,82
|
2,05
|
2,01
|
| 01/04/2025 |
1.436.395 |
-4,90%
|
2,00
|
1,87
|
2,03
|
1,94
|
| 31/03/2025 |
833.389 |
-8,93%
|
2,16
|
2,00
|
2,16
|
2,04
|
| 28/03/2025 |
1.734.490 |
-0,89%
|
2,24
|
2,17
|
2,33
|
2,24
|
| 27/03/2025 |
620.480 |
-0,88%
|
2,27
|
2,25
|
2,34
|
2,26
|
| 26/03/2025 |
401.487 |
-0,87%
|
2,28
|
2,245
|
2,315
|
2,28
|
| 25/03/2025 |
703.066 |
0,88%
|
2,27
|
2,14
|
2,30
|
2,30
|
| 24/03/2025 |
682.780 |
-0,87%
|
2,35
|
2,24
|
2,35
|
2,28
|
| 21/03/2025 |
434.519 |
0,00%
|
2,27
|
2,25
|
2,32
|
2,30
|
| 20/03/2025 |
570.712 |
-2,54%
|
2,32
|
2,2701
|
2,355
|
2,30
|
| 19/03/2025 |
1.030.150 |
2,61%
|
2,35
|
2,315
|
2,45
|
2,36
|
| 18/03/2025 |
698.731 |
-3,57%
|
2,31
|
2,25
|
2,3889
|
2,30
|
| 17/03/2025 |
1.055.096 |
0,85%
|
2,38
|
2,28
|
2,48
|
2,38
|
| 14/03/2025 |
1.857.215 |
8,72%
|
2,29
|
2,145
|
2,60
|
2,36
|
| 13/03/2025 |
1.011.581 |
-4,80%
|
2,29
|
2,145
|
2,365
|
2,18
|
| 12/03/2025 |
1.237.713 |
-1,29%
|
2,42
|
2,245
|
2,48
|
2,29
|
| 11/03/2025 |
1.134.330 |
-4,53%
|
2,42
|
2,27
|
2,57
|
2,32
|
| 10/03/2025 |
663.701 |
-12,14%
|
2,68
|
2,415
|
2,735
|
2,43
|
| 07/03/2025 |
837.567 |
5,75%
|
2,68
|
2,48
|
2,76
|
2,76
|
| 06/03/2025 |
759.414 |
-5,44%
|
2,68
|
2,55
|
2,79
|
2,61
|
| 05/03/2025 |
598.110 |
-1,08%
|
2,59
|
2,63
|
2,805
|
2,76
|
| 04/03/2025 |
1.241.042 |
4,10%
|
2,59
|
2,43
|
2,86
|
2,79
|
| 03/03/2025 |
1.119.622 |
-9,46%
|
2,96
|
2,62
|
2,96
|
2,68
|
| 28/02/2025 |
634.147 |
-0,67%
|
3,27
|
2,83
|
3,02
|
2,96
|
| 27/02/2025 |
648.020 |
-5,40%
|
3,27
|
2,965
|
3,2767
|
2,98
|
| 26/02/2025 |
1.005.786 |
9,38%
|
2,93
|
2,93
|
3,285
|
3,15
|
| 25/02/2025 |
1.644.404 |
-5,88%
|
3,40
|
2,80
|
3,08
|
2,88
|
| 24/02/2025 |
765.146 |
-7,24%
|
3,73
|
3,05
|
3,23
|
3,06
|
| 21/02/2025 |
1.210.261 |
-10,84%
|
3,73
|
3,27
|
3,7904
|
3,29
|
| 20/02/2025 |
1.426.099 |
-5,63%
|
3,94
|
3,58
|
3,94
|
3,69
|
| 19/02/2025 |
1.341.931 |
-9,68%
|
4,28
|
3,86
|
4,34
|
3,91
|
| 18/02/2025 |
1.647.388 |
-0,91%
|
4,44
|
4,21
|
4,79
|
4,34
|
| 17/02/2025 |
482.656 |
0,00%
|
4,28
|
4,07
|
4,41
|
4,38
|
| 14/02/2025 |
1.011.452 |
-1,83%
|
4,15
|
4,07
|
4,4195
|
4,38
|
| 13/02/2025 |
1.487.049 |
2,64%
|
4,15
|
3,82
|
4,2851
|
4,28
|
| 12/02/2025 |
1.161.036 |
1,21%
|
3,95
|
3,93
|
4,47
|
4,17
|
| 11/02/2025 |
1.067.319 |
-0,96%
|
4,10
|
3,99
|
4,40
|
4,12
|
| 10/02/2025 |
1.134.086 |
3,48%
|
4,18
|
3,91
|
4,2134
|
4,16
|
| 07/02/2025 |
1.300.496 |
-5,86%
|
4,18
|
3,87
|
4,435
|
4,02
|
| 06/02/2025 |
641.800 |
0,12%
|
4,33
|
4,075
|
4,27
|
4,27
|
| 05/02/2025 |
1.123.677 |
-2,18%
|
4,33
|
4,05
|
4,48
|
4,26
|
| 04/02/2025 |
1.283.699 |
2,47%
|
4,42
|
4,06
|
4,487
|
4,355
|
| 03/02/2025 |
1.778.709 |
2,90%
|
3,75
|
3,63
|
4,52
|
4,245
|
| 31/01/2025 |
2.137.716 |
9,74%
|
3,53
|
3,65
|
4,29
|
4,14
|
| 30/01/2025 |
1.391.593 |
11,77%
|
3,53
|
3,53
|
3,92
|
3,80
|
| 29/01/2025 |
726.478 |
2,41%
|
3,31
|
3,1501
|
3,45
|
3,40
|
| 28/01/2025 |
480.204 |
0,46%
|
3,36
|
3,11
|
3,3671
|
3,32
|
| 27/01/2025 |
1.075.850 |
-10,81%
|
3,70
|
3,21
|
3,4811
|
3,30
|
| 24/01/2025 |
707.400 |
0,82%
|
3,75
|
3,6346
|
3,885
|
3,70
|
| 23/01/2025 |
1.018.410 |
-4,19%
|
3,75
|
3,60
|
3,90
|
3,67
|
| 22/01/2025 |
1.142.545 |
4,61%
|
3,65
|
3,52
|
3,86
|
3,82
|
| 21/01/2025 |
2.016.863 |
19,60%
|
3,09
|
3,04
|
3,6999
|
3,65
|
| 20/01/2025 |
373.834 |
0,00%
|
3,18
|
3,02
|
3,32
|
3,06
|
| 17/01/2025 |
817.214 |
-1,92%
|
3,18
|
3,01
|
3,32
|
3,06
|
| 16/01/2025 |
946.128 |
-1,89%
|
3,11
|
2,96
|
3,33
|
3,12
|
| 15/01/2025 |
1.054.864 |
8,50%
|
3,11
|
3,03
|
3,24
|
3,18
|
| 14/01/2025 |
1.218.992 |
-6,07%
|
3,20
|
2,915
|
3,35
|
2,94
|
| 13/01/2025 |
2.211.982 |
-8,21%
|
3,98
|
2,8601
|
3,22
|
3,13
|
| 10/01/2025 |
2.183.524 |
-19,29%
|
3,98
|
3,34
|
4,04
|
3,41
|
| 09/01/2025 |
2.664.602 |
3,41%
|
4,08
|
3,63
|
4,2495
|
4,225
|
| 08/01/2025 |
2.646.110 |
2,92%
|
5,39
|
3,66
|
4,2495
|
4,225
|
| 07/01/2025 |
3.590.051 |
-21,86%
|
5,39
|
4,049
|
5,44
|
4,11
|
| 06/01/2025 |
4.894.279 |
20,73%
|
4,20
|
4,56
|
5,7882
|
5,26
|
| 03/01/2025 |
1.522.438 |
6,04%
|
4,20
|
3,95
|
4,395
|
4,39
|
| 02/01/2025 |
1.527.364 |
5,08%
|
4,41
|
3,945
|
4,22
|
4,14
|
| 31/12/2024 |
0 |
-8,80%
|
4,41
|
3,87
|
4,41
|
3,94
|
| 30/12/2024 |
2.418.932 |
-18,09%
|
5,26
|
3,94
|
5,16
|
3,94
|
| 27/12/2024 |
2.382.264 |
-0,19%
|
5,26
|
5,00
|
5,49
|
5,25
|
| 26/12/2024 |
3.511.061 |
24,06%
|
4,25
|
4,25
|
5,355
|
5,26
|
| 24/12/2024 |
0 |
-5,11%
|
4,50
|
4,15
|
4,62
|
4,24
|
| 23/12/2024 |
1.413.446 |
2,16%
|
4,50
|
4,12
|
4,54
|
4,50
|
| 20/12/2024 |
2.425.433 |
17,71%
|
4,08
|
3,34
|
4,4899
|
4,40
|
| 19/12/2024 |
2.225.768 |
1,60%
|
3,92
|
3,58
|
4,31
|
3,72
|
| 18/12/2024 |
0 |
-2,34%
|
3,69
|
3,70
|
4,71
|
3,75
|
| 17/12/2024 |
1.924.986 |
8,81%
|
3,69
|
3,4312
|
3,97
|
3,84
|
| 16/12/2024 |
1.579.989 |
11,39%
|
3,31
|
3,05
|
3,63
|
3,52
|
| 13/12/2024 |
1.632.047 |
-3,00%
|
3,10
|
3,13
|
3,63
|
3,16
|
| 12/12/2024 |
1.093.939 |
5,38%
|
3,13
|
2,98
|
3,35
|
3,33
|
| 11/12/2024 |
1.390.961 |
2,27%
|
2,82
|
2,96
|
3,32
|
3,16
|
| 10/12/2024 |
2.446.049 |
13,19%
|
2,82
|
2,57
|
3,30
|
3,09
|
| 09/12/2024 |
1.480.296 |
6,81%
|
2,64
|
2,63
|
2,995
|
2,73
|
| 06/12/2024 |
1.298.051 |
4,47%
|
2,62
|
2,36
|
2,67
|
2,57
|
| 05/12/2024 |
1.022.763 |
-6,46%
|
2,62
|
2,405
|
2,7258
|
2,46
|
| 04/12/2024 |
1.131.449 |
4,78%
|
2,53
|
2,32
|
2,645
|
2,63
|
| 03/12/2024 |
1.388.393 |
-0,79%
|
2,51
|
2,39
|
2,6999
|
2,51
|
| 02/12/2024 |
3.736.241 |
8,23%
|
2,48
|
2,44
|
3,00
|
2,53
|
| 29/11/2024 |
1.519.361 |
7,50%
|
2,07
|
1,95
|
2,49
|
2,31
|
