Vuzix Corporation (VUZI)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 10/07/2025 |
896.846 |
-2,71%
|
2,60
|
2,45
|
2,635
|
2,51
|
| 09/07/2025 |
797.076 |
-0,39%
|
2,63
|
2,45
|
2,67
|
2,58
|
| 08/07/2025 |
796.762 |
-1,15%
|
2,76
|
2,555
|
2,7681
|
2,59
|
| 07/07/2025 |
920.153 |
-5,76%
|
2,76
|
2,58
|
2,7681
|
2,62
|
| 04/07/2025 |
559.603 |
0,71%
|
2,85
|
2,755
|
2,915
|
2,78
|
| 03/07/2025 |
558.659 |
-1,07%
|
2,72
|
2,715
|
2,92
|
2,78
|
| 02/07/2025 |
873.920 |
3,31%
|
2,87
|
2,671
|
2,92
|
2,81
|
| 01/07/2025 |
1.202.661 |
-6,85%
|
2,95
|
2,671
|
3,1599
|
2,72
|
| 30/06/2025 |
2.594.250 |
3,56%
|
2,9699
|
2,90
|
3,1599
|
2,92
|
| 27/06/2025 |
987.783 |
-3,13%
|
2,79
|
2,7109
|
2,9097
|
2,81
|
| 26/06/2025 |
780.696 |
3,60%
|
2,86
|
2,7109
|
2,905
|
2,88
|
| 25/06/2025 |
642.156 |
-1,77%
|
2,85
|
2,75
|
3,02
|
2,78
|
| 24/06/2025 |
783.343 |
1,43%
|
2,81
|
2,67
|
3,02
|
2,83
|
| 23/06/2025 |
1.267.479 |
-3,13%
|
2,8592
|
2,67
|
2,8755
|
2,79
|
| 20/06/2025 |
1.211.496 |
-4,00%
|
3,02
|
2,83
|
3,13
|
2,88
|
| 18/06/2025 |
528.284 |
0,67%
|
3,12
|
2,97
|
3,14
|
3,00
|
| 17/06/2025 |
525.254 |
-5,40%
|
3,01
|
2,97
|
3,29
|
2,98
|
| 16/06/2025 |
947.159 |
6,78%
|
3,04
|
3,01
|
3,29
|
3,15
|
| 13/06/2025 |
687.338 |
-3,91%
|
3,10
|
2,901
|
3,16
|
2,95
|
| 12/06/2025 |
468.792 |
-0,95%
|
3,30
|
3,03
|
3,30
|
3,07
|
| 11/06/2025 |
719.553 |
-2,77%
|
3,37
|
3,0823
|
3,40
|
3,16
|
| 10/06/2025 |
1.070.097 |
-3,27%
|
3,09
|
3,0526
|
3,425
|
3,25
|
| 09/06/2025 |
2.839.639 |
13,13%
|
3,1862
|
3,0526
|
3,425
|
3,36
|
| 06/06/2025 |
865.101 |
5,32%
|
3,11
|
2,81
|
3,14
|
2,97
|
| 05/06/2025 |
1.089.711 |
-9,03%
|
3,20
|
2,81
|
3,20
|
2,82
|
| 04/06/2025 |
1.173.344 |
-2,52%
|
3,02
|
3,01
|
3,30
|
3,10
|
| 03/06/2025 |
2.245.778 |
10,04%
|
2,93
|
2,77
|
3,30
|
3,18
|
| 02/06/2025 |
1.064.617 |
-1,68%
|
2,94
|
2,77
|
2,9999
|
2,89
|
| 30/05/2025 |
2.834.504 |
-3,77%
|
2,80
|
2,80
|
3,30
|
2,92
|
| 29/05/2025 |
3.388.774 |
12,55%
|
2,96
|
2,71
|
3,23
|
3,05
|
| 28/05/2025 |
985.199 |
-7,19%
|
2,51
|
2,51
|
3,00
|
2,71
|
| 27/05/2025 |
2.583.719 |
20,17%
|
2,52
|
2,5001
|
3,00
|
2,92
|
| 23/05/2025 |
1.160.552 |
2,53%
|
2,36
|
2,27
|
2,55
|
2,43
|
| 22/05/2025 |
674.157 |
0,42%
|
2,41
|
2,275
|
2,535
|
2,37
|
| 21/05/2025 |
715.551 |
-4,08%
|
2,55
|
2,305
|
2,56
|
2,36
|
| 20/05/2025 |
756.449 |
-3,92%
|
2,45
|
2,365
|
2,59
|
2,45
|
| 19/05/2025 |
838.839 |
-0,39%
|
2,4503
|
2,365
|
2,57
|
2,55
|
| 16/05/2025 |
1.054.989 |
-2,66%
|
2,57
|
2,465
|
2,74
|
2,56
|
| 15/05/2025 |
699.156 |
-1,50%
|
2,80
|
2,465
|
2,90
|
2,63
|
| 14/05/2025 |
2.609.962 |
5,16%
|
2,10
|
2,10
|
2,90
|
2,67
|
| 13/05/2025 |
2.850.990 |
24,76%
|
1,98
|
1,97
|
2,65
|
2,595
|
| 12/05/2025 |
1.285.629 |
8,12%
|
1,94
|
1,94
|
2,17
|
2,10
|
| 09/05/2025 |
1.095.028 |
8,79%
|
1,81
|
1,7425
|
1,98
|
1,94
|
| 08/05/2025 |
511.427 |
4,00%
|
1,80
|
1,71
|
1,86
|
1,82
|
| 07/05/2025 |
325.158 |
-3,85%
|
1,77
|
1,71
|
1,85
|
1,75
|
| 06/05/2025 |
680.694 |
1,11%
|
1,93
|
1,7516
|
1,95
|
1,82
|
| 05/05/2025 |
835.844 |
-7,22%
|
1,95
|
1,785
|
1,96
|
1,80
|
| 02/05/2025 |
740.591 |
2,11%
|
2,12
|
1,89
|
2,165
|
1,94
|
| 01/05/2025 |
950.779 |
-10,47%
|
1,95
|
1,90
|
2,20
|
1,90
|
| 30/04/2025 |
2.588.917 |
8,67%
|
2,00
|
1,90
|
2,20
|
2,13
|
| 29/04/2025 |
860.367 |
0,51%
|
1,88
|
1,85
|
2,04
|
1,96
|
| 28/04/2025 |
610.732 |
4,84%
|
1,92
|
1,855
|
1,975
|
1,95
|
| 25/04/2025 |
488.219 |
1,64%
|
1,75
|
1,75
|
1,93
|
1,86
|
| 24/04/2025 |
825.783 |
7,02%
|
1,77
|
1,71
|
1,875
|
1,83
|
| 23/04/2025 |
395.178 |
3,01%
|
1,62
|
1,61
|
1,855
|
1,71
|
| 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
|
