Vuzix Corporation (VUZI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 26/08/2026 |
276 861 |
-2,74%
|
2,72
|
2,66
|
2,77
|
2,66
|
| 25/08/2026 |
444 124 |
-1,44%
|
2,83
|
2,705
|
2,83
|
2,74
|
| 24/08/2026 |
472 661 |
-5,61%
|
2,94
|
2,76
|
2,94
|
2,78
|
| 21/08/2026 |
626 051 |
-1,84%
|
3,0108
|
2,89
|
3,09
|
2,94
|
| 20/08/2026 |
644 343 |
-0,93%
|
3,0007
|
2,90
|
3,145
|
2,99
|
| 19/08/2026 |
685 174 |
-1,79%
|
3,1036
|
2,79
|
3,1036
|
3,01
|
| 18/08/2026 |
1 422 597 |
-0,32%
|
3,055
|
2,97
|
3,14
|
3,08
|
| 17/08/2026 |
1 894 150 |
-0,32%
|
3,0106
|
2,635
|
3,15
|
3,09
|
| 14/08/2026 |
1 855 358 |
15,53%
|
2,4607
|
2,34
|
3,10
|
3,10
|
| 13/08/2026 |
644 562 |
0,76%
|
2,66
|
2,585
|
2,725
|
2,64
|
| 12/08/2026 |
525 559 |
-0,38%
|
2,6885
|
2,62
|
2,72
|
2,62
|
| 11/08/2026 |
386 644 |
1,34%
|
2,6108
|
2,6108
|
2,715
|
2,64
|
| 10/08/2026 |
347 195 |
-2,23%
|
2,73
|
2,61
|
2,77
|
2,61
|
| 07/08/2026 |
433 116 |
4,07%
|
2,6089
|
2,56
|
2,70
|
2,69
|
| 06/08/2026 |
302 748 |
0,98%
|
2,5627
|
2,515
|
2,6789
|
2,58
|
| 05/08/2026 |
253 419 |
-2,65%
|
2,5603
|
2,55
|
2,64
|
2,56
|
| 04/08/2026 |
515 755 |
10,20%
|
2,47
|
2,465
|
2,651
|
2,64
|
| 03/08/2026 |
339 493 |
3,00%
|
2,3896
|
2,31
|
2,4634
|
2,40
|
| 31/07/2026 |
220 342 |
-0,22%
|
2,19
|
2,27
|
2,34
|
2,33
|
| 30/07/2026 |
556 024 |
8,88%
|
2,18
|
2,14
|
2,34
|
2,33
|
| 29/07/2026 |
572 238 |
-4,67%
|
2,2468
|
2,12
|
2,2468
|
2,14
|
| 28/07/2026 |
855 468 |
-3,66%
|
2,32
|
2,095
|
2,32
|
2,25
|
| 27/07/2026 |
583 593 |
1,31%
|
2,37
|
2,215
|
2,3799
|
2,32
|
| 24/07/2026 |
422 340 |
-0,22%
|
2,3876
|
2,25
|
2,3876
|
2,29
|
| 23/07/2026 |
422 061 |
-4,13%
|
2,4195
|
2,27
|
2,45
|
2,30
|
| 22/07/2026 |
553 438 |
-0,82%
|
2,45
|
2,395
|
2,55
|
2,42
|
| 21/07/2026 |
586 658 |
7,86%
|
2,33
|
2,33
|
2,47
|
2,45
|
| 20/07/2026 |
633 547 |
1,11%
|
2,36
|
2,28
|
2,38
|
2,29
|
| 17/07/2026 |
615 167 |
-2,13%
|
2,27
|
2,175
|
2,30
|
2,26
|
| 16/07/2026 |
360 951 |
-3,32%
|
2,40
|
2,295
|
2,41
|
2,32
|
| 15/07/2026 |
694 239 |
3,43%
|
2,36
|
2,325
|
2,49
|
2,41
|
| 14/07/2026 |
649 789 |
1,30%
|
2,35
|
2,30
|
2,4393
|
2,33
|
| 13/07/2026 |
1 115 471 |
-8,20%
|
2,50
|
2,26
|
2,50
|
2,30
|
| 10/07/2026 |
462 445 |
2,87%
|
2,43
|
2,42
|
2,5538
|
2,50
|
| 09/07/2026 |
373 969 |
1,88%
|
2,45
|
2,41
|
2,48
|
2,44
|
| 08/07/2026 |
362 710 |
-2,63%
|
2,50
|
2,36
|
2,50
|
2,40
|
| 07/07/2026 |
859 610 |
-8,82%
|
2,7199
|
2,465
|
2,7199
|
2,47
|
| 06/07/2026 |
563 222 |
-2,68%
|
2,8177
|
2,70
|
2,89
|
2,72
|
| 02/07/2026 |
546 212 |
0,72%
|
2,77
|
2,745
|
2,945
|
2,80
|
| 01/07/2026 |
358 433 |
-4,72%
|
2,8505
|
2,745
|
2,91
|
2,77
|
| 30/06/2026 |
790 500 |
6,23%
|
2,75
|
2,73
|
2,975
|
2,90
|
| 29/06/2026 |
631 574 |
0,18%
|
2,81
|
2,645
|
2,84
|
2,73
|
| 26/06/2026 |
574 436 |
0,18%
|
2,7076
|
2,67
|
2,82
|
2,74
|
| 25/06/2026 |
562 668 |
-2,49%
|
2,87
|
2,675
|
2,89
|
2,75
|
| 24/06/2026 |
964 179 |
-8,44%
|
3,08
|
2,785
|
3,143
|
2,81
|
| 23/06/2026 |
555 675 |
-2,69%
|
3,0752
|
3,015
|
3,165
|
3,08
|
| 18/06/2026 |
1 838 704 |
1,53%
|
3,37
|
3,16
|
3,45
|
3,16
|
| 17/06/2026 |
741 144 |
-2,10%
|
3,3363
|
3,215
|
3,505
|
3,26
|
| 16/06/2026 |
1 416 803 |
-1,62%
|
3,5691
|
3,315
|
3,74
|
3,33
|
| 15/06/2026 |
1 814 903 |
9,14%
|
3,376
|
3,25
|
3,59
|
3,40
|
| 12/06/2026 |
1 434 067 |
-1,58%
|
3,17
|
2,9648
|
3,2909
|
3,12
|
| 11/06/2026 |
776 411 |
6,68%
|
3,07
|
2,97
|
3,195
|
3,17
|
| 10/06/2026 |
1 269 944 |
-5,80%
|
3,17
|
2,98
|
3,2373
|
2,995
|
| 09/06/2026 |
1 332 097 |
-6,44%
|
3,50
|
3,0601
|
3,58
|
3,19
|
| 08/06/2026 |
788 772 |
-6,31%
|
3,70
|
3,38
|
3,72
|
3,415
|
| 05/06/2026 |
1 230 460 |
-13,95%
|
4,20
|
3,605
|
4,20
|
3,645
|
| 04/06/2026 |
799 938 |
2,92%
|
4,0408
|
4,01
|
4,345
|
4,23
|
| 03/06/2026 |
872 271 |
-9,86%
|
4,54
|
4,105
|
4,54
|
4,105
|
| 02/06/2026 |
1 219 711 |
7,77%
|
4,15
|
4,15
|
4,74
|
4,565
|
| 01/06/2026 |
1 441 052 |
-7,72%
|
4,59
|
4,035
|
4,59
|
4,245
|
| 29/05/2026 |
2 477 312 |
2,33%
|
4,54
|
4,22
|
4,9431
|
4,60
|
| 28/05/2026 |
1 502 739 |
-4,86%
|
4,65
|
4,41
|
4,74
|
4,50
|
| 27/05/2026 |
1 405 326 |
-2,89%
|
4,78
|
4,55
|
4,8511
|
4,73
|
| 26/05/2026 |
2 813 166 |
-5,64%
|
5,23
|
4,455
|
5,2648
|
4,85
|
| 22/05/2026 |
2 967 709 |
9,36%
|
4,79
|
4,75
|
5,62
|
5,14
|
| 21/05/2026 |
1 900 641 |
3,98%
|
4,5887
|
4,26
|
4,815
|
4,70
|
| 20/05/2026 |
3 062 052 |
9,98%
|
4,051
|
3,98
|
4,68
|
4,52
|
| 19/05/2026 |
3 961 705 |
12,88%
|
3,5215
|
3,5215
|
4,24
|
4,11
|
| 18/05/2026 |
4 486 960 |
21,67%
|
3,1295
|
3,1295
|
3,815
|
3,65
|
| 15/05/2026 |
1 640 947 |
-2,76%
|
2,52
|
2,41
|
3,075
|
3,00
|
| 14/05/2026 |
639 610 |
1,99%
|
3,04
|
2,97
|
3,16
|
3,08
|
| 13/05/2026 |
570 212 |
4,14%
|
2,9093
|
2,8011
|
3,06
|
3,02
|
| 12/05/2026 |
960 813 |
-4,92%
|
2,9715
|
2,87
|
3,06
|
2,90
|
| 11/05/2026 |
691 838 |
-1,93%
|
3,1087
|
3,05
|
3,245
|
3,05
|
| 08/05/2026 |
1 153 242 |
8,57%
|
2,8918
|
2,85
|
3,145
|
3,11
|
| 07/05/2026 |
592 674 |
-0,52%
|
2,83
|
2,77
|
2,955
|
2,86
|
| 06/05/2026 |
705 354 |
6,27%
|
2,70
|
2,66
|
2,91
|
2,88
|
| 05/05/2026 |
501 078 |
1,88%
|
2,72
|
2,62
|
2,76
|
2,71
|
| 04/05/2026 |
777 892 |
-5,99%
|
2,80
|
2,635
|
2,905
|
2,66
|
| 01/05/2026 |
889 057 |
-1,39%
|
2,8387
|
2,73
|
2,88
|
2,84
|
| 30/04/2026 |
2 491 994 |
21,22%
|
2,43
|
2,403
|
2,90
|
2,88
|
| 29/04/2026 |
294 643 |
-1,25%
|
2,40
|
2,345
|
2,41
|
2,38
|
| 28/04/2026 |
310 581 |
2,99%
|
2,33
|
2,26
|
2,42
|
2,41
|
| 27/04/2026 |
69 977 |
-2,76%
|
2,42
|
2,34
|
2,45
|
2,34
|
| 24/04/2026 |
342 820 |
3,35%
|
2,39
|
2,3801
|
2,49
|
2,47
|
| 23/04/2026 |
360 120 |
-5,16%
|
2,54
|
2,38
|
2,54
|
2,39
|
| 22/04/2026 |
374 990 |
1,61%
|
2,5401
|
2,50
|
2,59
|
2,52
|
| 21/04/2026 |
860 443 |
-6,42%
|
2,67
|
2,47
|
2,71
|
2,48
|
| 20/04/2026 |
624 774 |
1,53%
|
2,62
|
2,555
|
2,71
|
2,65
|
| 17/04/2026 |
712 031 |
-0,38%
|
2,6978
|
2,60
|
2,765
|
2,61
|
| 16/04/2026 |
306 623 |
0,58%
|
2,61
|
2,555
|
2,65
|
2,62
|
| 15/04/2026 |
475 049 |
1,56%
|
2,5151
|
2,5151
|
2,665
|
2,61
|
| 14/04/2026 |
611 816 |
3,63%
|
2,5197
|
2,47
|
2,58
|
2,57
|
| 13/04/2026 |
381 854 |
3,33%
|
2,3565
|
2,3565
|
2,50
|
2,48
|
| 10/04/2026 |
303 053 |
0,00%
|
2,41
|
2,3501
|
2,46
|
2,40
|
| 09/04/2026 |
176 982 |
-1,43%
|
2,4105
|
2,39
|
2,4701
|
2,40
|
| 08/04/2026 |
373 697 |
3,83%
|
2,47
|
2,415
|
2,50
|
2,44
|
| 07/04/2026 |
589 052 |
-5,20%
|
2,50
|
2,305
|
2,50
|
2,35
|
| 06/04/2026 |
764 653 |
5,93%
|
2,3735
|
2,37
|
2,535
|
2,50
|
| 02/04/2026 |
446 258 |
0,43%
|
2,23
|
2,21
|
2,375
|
2,36
|
