Vuzix Corporation (VUZI)
Exportar para Excel
<< < 2 3 4 5 6 > >> |
22/05/2023 |
402.103 |
4,17%
|
4,08
|
4,03
|
4,26
|
4,25
|
19/05/2023 |
382.032 |
-0,73%
|
4,18
|
4,07
|
4,25
|
4,08
|
18/05/2023 |
276.884 |
-0,96%
|
4,18
|
4,05
|
4,26
|
4,14
|
17/05/2023 |
449.557 |
6,36%
|
3,94
|
3,92
|
4,24
|
4,18
|
16/05/2023 |
359.963 |
3,69%
|
3,80
|
3,77
|
3,9715
|
3,93
|
15/05/2023 |
324.365 |
0,53%
|
3,77
|
3,68
|
3,8727
|
3,79
|
12/05/2023 |
455.899 |
-5,75%
|
4,01
|
3,755
|
4,13
|
3,77
|
11/05/2023 |
702.537 |
-14,16%
|
4,19
|
3,87
|
4,24
|
3,94
|
10/05/2023 |
603.160 |
2,00%
|
4,56
|
4,495
|
4,781
|
4,60
|
09/05/2023 |
1.178.432 |
11,08%
|
4,06
|
4,06
|
4,55
|
4,51
|
08/05/2023 |
391.972 |
1,50%
|
4,00
|
3,835
|
4,08
|
4,06
|
05/05/2023 |
301.380 |
4,99%
|
3,84
|
3,84
|
4,015
|
4,00
|
04/05/2023 |
240.378 |
2,01%
|
3,72
|
3,71
|
3,88
|
3,80
|
03/05/2023 |
425.554 |
0,78%
|
3,70
|
3,65
|
3,88
|
3,7389
|
02/05/2023 |
401.436 |
-4,13%
|
3,81
|
3,695
|
3,84
|
3,71
|
01/05/2023 |
314.906 |
-3,73%
|
4,00
|
3,83
|
4,00
|
3,87
|
28/04/2023 |
639.635 |
1,26%
|
4,23
|
3,985
|
4,23
|
4,02
|
27/04/2023 |
623.147 |
7,30%
|
3,85
|
3,85
|
4,1305
|
3,97
|
26/04/2023 |
296.536 |
2,23%
|
3,75
|
3,67
|
3,82
|
3,6802
|
25/04/2023 |
312.713 |
-4,26%
|
3,70
|
3,56
|
3,72
|
3,60
|
24/04/2023 |
232.817 |
-2,34%
|
3,83
|
3,71
|
3,84
|
3,76
|
21/04/2023 |
335.535 |
-1,54%
|
3,91
|
3,795
|
3,91
|
3,85
|
20/04/2023 |
220.107 |
-4,17%
|
4,00
|
3,88
|
4,05
|
3,91
|
19/04/2023 |
324.065 |
1,49%
|
3,97
|
3,93
|
4,105
|
4,08
|
18/04/2023 |
200.331 |
-2,90%
|
4,15
|
3,985
|
4,21
|
4,02
|
17/04/2023 |
250.143 |
-0,96%
|
4,13
|
4,085
|
4,27
|
4,14
|
14/04/2023 |
196.457 |
-0,71%
|
4,18
|
4,11
|
4,28
|
4,18
|
13/04/2023 |
196.196 |
4,21%
|
4,12
|
4,12
|
4,24
|
4,21
|
12/04/2023 |
240.992 |
-3,58%
|
4,27
|
4,0327
|
4,39
|
4,04
|
11/04/2023 |
325.537 |
0,48%
|
4,15
|
4,14
|
4,335
|
4,19
|
10/04/2023 |
370.422 |
5,57%
|
4,07
|
3,96
|
4,1896
|
4,17
|
06/04/2023 |
152.178 |
2,87%
|
3,79
|
3,775
|
3,995
|
3,95
|
05/04/2023 |
406.488 |
-4,48%
|
3,98
|
3,76
|
3,98
|
3,84
|
04/04/2023 |
168.508 |
-2,43%
|
4,13
|
3,97
|
4,13
|
4,02
|
03/04/2023 |
229.915 |
-0,48%
|
4,11
|
4,00
|
4,17
|
4,12
|
31/03/2023 |
450.348 |
5,09%
|
3,97
|
3,95
|
4,14
|
4,13
|
30/03/2023 |
268.887 |
0,00%
|
4,03
|
3,91
|
4,08
|
3,96
|
29/03/2023 |
266.127 |
4,21%
|
3,84
|
3,82
|
3,9856
|
3,96
|
28/03/2023 |
348.449 |
-3,19%
|
3,88
|
3,76
|
3,93
|
3,80
|
27/03/2023 |
300.845 |
-3,33%
|
4,07
|
3,91
|
4,11
|
3,925
|
24/03/2023 |
363.471 |
3,57%
|
3,88
|
3,875
|
4,095
|
4,06
|
23/03/2023 |
429.432 |
4,53%
|
3,81
|
3,81
|
4,0518
|
3,92
|
22/03/2023 |
268.773 |
-4,82%
|
3,92
|
3,75
|
3,97
|
3,75
|
21/03/2023 |
231.724 |
5,35%
|
3,79
|
3,77
|
3,97
|
3,94
|
20/03/2023 |
365.816 |
-3,36%
|
3,88
|
3,685
|
3,88
|
3,74
|
17/03/2023 |
617.151 |
-3,25%
|
4,00
|
3,85
|
4,14
|
3,87
|
16/03/2023 |
465.449 |
5,57%
|
3,73
|
3,705
|
4,065
|
3,98
|
15/03/2023 |
343.457 |
-3,33%
|
3,80
|
3,64
|
3,86
|
3,77
|
14/03/2023 |
384.995 |
1,30%
|
3,91
|
3,82
|
3,96
|
3,90
|
13/03/2023 |
443.833 |
5,48%
|
3,60
|
3,4714
|
3,88
|
3,85
|
10/03/2023 |
715.490 |
-3,69%
|
3,79
|
3,5903
|
3,81
|
3,65
|
09/03/2023 |
432.091 |
-4,05%
|
3,95
|
3,77
|
4,01
|
3,79
|
08/03/2023 |
181.452 |
1,02%
|
3,93
|
3,86
|
3,995
|
3,95
|
07/03/2023 |
376.850 |
-4,87%
|
4,11
|
3,87
|
4,117
|
3,91
|
06/03/2023 |
353.963 |
0,12%
|
4,14
|
4,07
|
4,285
|
4,11
|
03/03/2023 |
295.819 |
4,45%
|
3,95
|
3,905
|
4,1973
|
4,105
|
02/03/2023 |
555.375 |
-1,46%
|
3,95
|
3,689
|
4,03
|
4,04
|
01/03/2023 |
483.126 |
-1,21%
|
4,20
|
4,03
|
4,305
|
4,10
|
28/02/2023 |
259.401 |
-2,11%
|
4,24
|
4,1168
|
4,25
|
4,1505
|
27/02/2023 |
259.745 |
2,42%
|
4,21
|
4,20
|
4,34
|
4,24
|
24/02/2023 |
490.357 |
-10,09%
|
4,43
|
4,085
|
4,435
|
4,10
|
23/02/2023 |
381.498 |
1,56%
|
4,53
|
4,40
|
4,665
|
4,56
|
22/02/2023 |
255.044 |
4,97%
|
4,45
|
4,3607
|
4,525
|
4,65
|
21/02/2023 |
458.584 |
-8,09%
|
4,70
|
4,41
|
4,83
|
4,43
|
20/02/2023 |
572.710 |
-7,49%
|
5,18
|
4,71
|
5,22
|
4,82
|
17/02/2023 |
572.710 |
-7,49%
|
5,18
|
4,71
|
5,22
|
4,82
|
16/02/2023 |
598.776 |
0,58%
|
5,19
|
5,01
|
5,49
|
5,21
|
15/02/2023 |
441.928 |
6,21%
|
4,77
|
4,77
|
5,19
|
5,13
|
14/02/2023 |
379.360 |
2,11%
|
4,65
|
4,60
|
4,98
|
4,83
|
13/02/2023 |
511.184 |
-2,68%
|
4,85
|
4,635
|
4,85
|
4,73
|
10/02/2023 |
404.603 |
-0,82%
|
4,85
|
4,70
|
4,90
|
4,86
|
09/02/2023 |
694.867 |
-7,62%
|
5,50
|
4,89
|
5,57
|
4,97
|
08/02/2023 |
445.078 |
-4,78%
|
5,58
|
5,31
|
5,805
|
5,38
|
07/02/2023 |
465.727 |
1,98%
|
5,52
|
5,36
|
5,66
|
5,66
|
06/02/2023 |
402.601 |
-3,48%
|
5,67
|
5,49
|
5,80
|
5,55
|
03/02/2023 |
534.831 |
-1,55%
|
5,63
|
5,63
|
6,035
|
5,72
|
02/02/2023 |
846.060 |
9,62%
|
5,44
|
5,44
|
5,96
|
5,81
|
01/02/2023 |
557.867 |
0,19%
|
5,28
|
5,05
|
5,35
|
5,22
|
31/01/2023 |
448.383 |
6,98%
|
4,92
|
4,90
|
5,3299
|
5,21
|
30/01/2023 |
432.602 |
-7,59%
|
5,20
|
4,855
|
5,21
|
4,87
|
27/01/2023 |
338.854 |
-0,57%
|
5,21
|
5,18
|
5,395
|
5,27
|
26/01/2023 |
297.549 |
2,02%
|
5,24
|
5,119
|
5,3345
|
5,295
|
25/01/2023 |
511.202 |
-0,77%
|
5,09
|
4,88
|
5,19
|
5,19
|
24/01/2023 |
556.416 |
-3,47%
|
5,41
|
5,155
|
5,422
|
5,29
|
23/01/2023 |
3.848.487 |
12,40%
|
5,50
|
5,15
|
5,65
|
5,53
|
20/01/2023 |
538.331 |
2,93%
|
4,76
|
4,71
|
4,97
|
4,92
|
19/01/2023 |
684.842 |
-10,65%
|
5,28
|
4,75
|
5,34
|
4,78
|
18/01/2023 |
1.296.020 |
0,00%
|
5,50
|
5,225
|
5,74
|
5,35
|
17/01/2023 |
899.387 |
6,57%
|
5,20
|
5,06
|
5,43
|
5,35
|
16/01/2023 |
520.416 |
1,43%
|
4,81
|
4,77
|
5,03
|
4,95
|
13/01/2023 |
520.416 |
1,43%
|
4,81
|
4,77
|
5,03
|
4,95
|
12/01/2023 |
485.684 |
6,49%
|
4,65
|
4,52
|
4,90
|
4,92
|
11/01/2023 |
772.356 |
4,76%
|
4,45
|
4,3893
|
4,75
|
4,62
|
10/01/2023 |
585.709 |
7,30%
|
4,21
|
4,16
|
4,42
|
4,41
|
09/01/2023 |
778.578 |
7,87%
|
3,97
|
3,93
|
4,30
|
4,11
|
06/01/2023 |
438.472 |
3,69%
|
3,52
|
3,51
|
3,82
|
3,65
|
05/01/2023 |
333.601 |
-7,37%
|
3,76
|
3,51
|
3,77
|
3,52
|
04/01/2023 |
310.672 |
5,56%
|
3,61
|
3,53
|
3,84
|
3,80
|
03/01/2023 |
358.017 |
-1,10%
|
3,67
|
3,53
|
3,78
|
3,60
|
02/01/2023 |
458.708 |
0,83%
|
3,50
|
3,45
|
3,70
|
3,63
|