Vuzix Corporation (VUZI)
Exportar para Excel
<< < 2 3 4 5 6 > |
30/12/2022 |
458.708 |
0,83%
|
3,50
|
3,45
|
3,70
|
3,63
|
29/12/2022 |
645.938 |
7,78%
|
3,37
|
3,29
|
3,60
|
3,60
|
28/12/2022 |
466.712 |
0,60%
|
3,30
|
3,27
|
3,48
|
3,34
|
27/12/2022 |
726.952 |
-9,04%
|
3,62
|
3,28
|
3,62
|
3,32
|
23/12/2022 |
187.054 |
0,00%
|
3,65
|
3,55
|
3,69
|
3,69
|
22/12/2022 |
486.409 |
-2,64%
|
3,80
|
3,56
|
3,80
|
3,69
|
21/12/2022 |
330.022 |
0,00%
|
3,81
|
3,75
|
3,905
|
3,79
|
20/12/2022 |
408.268 |
-3,07%
|
3,88
|
3,75
|
3,95
|
3,79
|
19/12/2022 |
361.453 |
-7,13%
|
4,16
|
3,89
|
4,17
|
3,91
|
16/12/2022 |
1.268.773 |
3,70%
|
4,06
|
4,021
|
4,40
|
4,21
|
15/12/2022 |
234.373 |
-1,70%
|
4,05
|
4,0016
|
4,17
|
4,06
|
14/12/2022 |
487.038 |
4,56%
|
3,91
|
3,91
|
4,205
|
4,13
|
13/12/2022 |
473.990 |
-0,50%
|
4,15
|
3,91
|
4,295
|
3,95
|
12/12/2022 |
359.452 |
0,76%
|
3,95
|
3,885
|
4,00
|
3,97
|
09/12/2022 |
426.366 |
-4,14%
|
4,05
|
3,895
|
4,09
|
3,94
|
08/12/2022 |
272.690 |
0,00%
|
4,12
|
4,075
|
4,28
|
4,11
|
07/12/2022 |
400.349 |
-2,14%
|
4,15
|
4,08
|
4,27
|
4,11
|
06/12/2022 |
1.210.266 |
-2,33%
|
4,29
|
4,15
|
4,31
|
4,20
|
05/12/2022 |
1.736.926 |
-4,87%
|
4,25
|
4,26
|
4,52
|
4,30
|
02/12/2022 |
2.070.968 |
5,86%
|
4,25
|
4,18
|
4,588
|
4,52
|
01/12/2022 |
1.856.313 |
6,67%
|
4,24
|
4,0415
|
4,495
|
4,48
|
30/11/2022 |
2.449.584 |
2,96%
|
4,02
|
3,88
|
4,20
|
4,17
|
29/11/2022 |
1.873.741 |
-1,22%
|
4,02
|
3,865
|
4,10
|
4,03
|
28/11/2022 |
1.607.982 |
-10,09%
|
4,37
|
4,01
|
4,43
|
4,01
|
25/11/2022 |
839.616 |
0,00%
|
4,37
|
4,255
|
4,48
|
4,41
|
24/11/2022 |
1.437.901 |
1,38%
|
4,40
|
4,40
|
4,67
|
4,41
|
23/11/2022 |
1.437.901 |
1,38%
|
4,40
|
4,40
|
4,67
|
4,41
|
22/11/2022 |
1.961.203 |
-2,69%
|
4,50
|
4,24
|
4,475
|
4,34
|
21/11/2022 |
1.333.030 |
-3,46%
|
4,56
|
4,39
|
4,62
|
4,46
|
18/11/2022 |
1.178.794 |
2,21%
|
4,64
|
4,56
|
4,77
|
4,62
|
17/11/2022 |
1.272.497 |
-1,95%
|
4,50
|
4,39
|
4,55
|
4,52
|
16/11/2022 |
848.595 |
-3,78%
|
4,75
|
4,56
|
4,73
|
4,58
|
15/11/2022 |
1.216.866 |
3,60%
|
4,75
|
4,72
|
4,98
|
4,755
|
14/11/2022 |
514.234 |
-6,33%
|
4,80
|
4,56
|
4,9073
|
4,59
|
11/11/2022 |
752.219 |
10,73%
|
4,80
|
4,36
|
5,19
|
5,005
|
10/11/2022 |
543.412 |
5,41%
|
4,80
|
4,35
|
4,65
|
4,48
|
09/11/2022 |
503.491 |
-11,56%
|
4,80
|
4,22
|
4,61
|
4,2363
|
08/11/2022 |
314.227 |
-1,25%
|
4,80
|
4,60
|
4,89
|
4,73
|
07/11/2022 |
373.401 |
-4,41%
|
4,75
|
4,77
|
5,04
|
4,77
|
04/11/2022 |
266.585 |
2,26%
|
4,75
|
4,799
|
5,07
|
4,97
|
03/11/2022 |
267.220 |
0,00%
|
4,75
|
4,75
|
5,0002
|
4,90
|
02/11/2022 |
298.938 |
-5,40%
|
5,12
|
4,88
|
5,22
|
4,88
|
01/11/2022 |
248.524 |
0,59%
|
5,06
|
5,06
|
5,2785
|
5,16
|
31/10/2022 |
225.903 |
-1,96%
|
5,03
|
4,98
|
5,16
|
5,00
|
28/10/2022 |
317.550 |
3,23%
|
4,85
|
4,798
|
5,135
|
5,11
|
27/10/2022 |
231.988 |
-2,20%
|
4,98
|
4,88
|
5,18
|
4,90
|
26/10/2022 |
338.778 |
0,60%
|
4,98
|
4,89
|
5,1918
|
5,01
|
25/10/2022 |
318.891 |
2,78%
|
5,07
|
4,90
|
5,09
|
4,985
|
24/10/2022 |
202.929 |
-3,39%
|
5,07
|
4,75
|
4,91
|
4,85
|
21/10/2022 |
298.478 |
-4,21%
|
5,07
|
4,865
|
5,09
|
4,895
|
20/10/2022 |
233.624 |
3,65%
|
4,95
|
4,96
|
5,21
|
5,11
|
19/10/2022 |
294.567 |
-3,71%
|
5,04
|
4,84
|
5,03
|
4,93
|
18/10/2022 |
200.115 |
-1,73%
|
5,00
|
5,04
|
5,38
|
5,12
|
17/10/2022 |
320.580 |
6,63%
|
5,00
|
4,95
|
5,145
|
5,15
|
14/10/2022 |
379.038 |
-6,39%
|
5,05
|
4,83
|
5,30
|
4,821
|
13/10/2022 |
248.360 |
-0,58%
|
5,05
|
4,79
|
5,22
|
5,17
|
12/10/2022 |
157.021 |
-0,20%
|
5,05
|
4,945
|
5,19
|
5,08
|
11/10/2022 |
313.891 |
0,59%
|
5,13
|
4,855
|
5,275
|
5,09
|
10/10/2022 |
247.152 |
-5,40%
|
5,39
|
4,99
|
5,39
|
5,08
|
07/10/2022 |
309.487 |
-7,97%
|
5,7015
|
5,335
|
5,707
|
5,43
|
06/10/2022 |
234.348 |
-3,41%
|
6,00
|
5,80
|
6,1789
|
5,815
|
05/10/2022 |
384.268 |
-3,83%
|
6,16
|
5,84
|
6,16
|
6,02
|
04/10/2022 |
486.000 |
7,01%
|
6,07
|
6,05
|
6,40
|
6,26
|
03/10/2022 |
232.486 |
0,86%
|
5,83
|
5,66
|
5,89
|
5,84
|
30/09/2022 |
334.789 |
-3,34%
|
6,04
|
5,75
|
6,21
|
5,79
|
29/09/2022 |
303.616 |
-0,17%
|
5,79
|
5,61
|
5,995
|
5,99
|
28/09/2022 |
298.728 |
3,81%
|
5,78
|
5,675
|
6,11
|
6,00
|
27/09/2022 |
341.921 |
2,85%
|
5,75
|
5,61
|
5,855
|
5,78
|
26/09/2022 |
431.394 |
-4,16%
|
5,75
|
5,6402
|
6,00
|
5,645
|
23/09/2022 |
637.652 |
-10,81%
|
6,40
|
5,69
|
6,39
|
5,86
|
22/09/2022 |
436.317 |
-9,13%
|
7,19
|
6,50
|
7,21
|
6,57
|
21/09/2022 |
360.850 |
-0,69%
|
7,28
|
7,22
|
7,58
|
7,23
|
20/09/2022 |
275.522 |
-2,69%
|
7,32
|
7,26
|
7,50
|
7,25
|
19/09/2022 |
222.426 |
-1,97%
|
7,49
|
7,40
|
7,61
|
7,45
|
16/09/2022 |
470.900 |
0,00%
|
7,43
|
7,39
|
7,755
|
7,60
|
15/09/2022 |
259.303 |
-1,30%
|
7,60
|
7,465
|
7,80
|
7,60
|
14/09/2022 |
224.228 |
1,85%
|
7,60
|
7,37
|
7,70
|
7,70
|
13/09/2022 |
343.277 |
-2,83%
|
7,40
|
7,33
|
7,56
|
7,56
|
12/09/2022 |
266.090 |
-1,39%
|
7,89
|
7,56
|
7,99
|
7,78
|
09/09/2022 |
287.940 |
1,94%
|
7,83
|
7,83
|
8,20
|
7,89
|
08/09/2022 |
261.864 |
0,91%
|
7,54
|
7,45
|
7,82
|
7,74
|
07/09/2022 |
232.099 |
2,82%
|
7,45
|
7,345
|
7,84
|
7,67
|
06/09/2022 |
282.839 |
-1,33%
|
7,59
|
7,25
|
7,59
|
7,46
|
05/09/2022 |
297.989 |
-1,33%
|
7,59
|
7,20
|
7,62
|
7,41
|
02/09/2022 |
297.989 |
-1,33%
|
7,59
|
7,20
|
7,62
|
7,41
|
01/09/2022 |
317.910 |
0,00%
|
7,35
|
7,05
|
7,51
|
7,51
|
31/08/2022 |
279.243 |
-1,31%
|
7,63
|
7,40
|
8,02
|
7,51
|
30/08/2022 |
259.539 |
0,00%
|
7,74
|
7,35
|
7,84
|
7,61
|
29/08/2022 |
190.304 |
-0,91%
|
7,45
|
7,45
|
7,87
|
7,61
|
26/08/2022 |
346.139 |
-5,54%
|
8,16
|
7,55
|
8,198
|
7,68
|
25/08/2022 |
265.291 |
3,04%
|
8,00
|
7,80
|
8,15
|
8,13
|
24/08/2022 |
365.620 |
3,82%
|
7,70
|
7,62
|
7,97
|
7,8799
|
23/08/2022 |
311.862 |
-0,26%
|
7,59
|
7,526
|
7,86
|
7,59
|
22/08/2022 |
678.210 |
-8,31%
|
8,01
|
7,5482
|
8,24
|
7,61
|
19/08/2022 |
537.913 |
-8,39%
|
9,29
|
8,262
|
8,86
|
8,30
|
18/08/2022 |
362.014 |
-3,00%
|
9,29
|
8,93
|
9,29
|
9,06
|
17/08/2022 |
323.515 |
-5,27%
|
9,71
|
9,315
|
9,7499
|
9,34
|
16/08/2022 |
445.559 |
0,10%
|
9,82
|
9,365
|
10,02
|
9,86
|
15/08/2022 |
377.670 |
-3,34%
|
10,10
|
9,805
|
10,365
|
9,85
|
12/08/2022 |
910.882 |
8,86%
|
9,34
|
9,26
|
10,49
|
9,95
|