Vuzix Corporation (VUZI)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 03/03/2026 |
619.686 |
-6,07%
|
2,66
|
2,52
|
2,70
|
2,63
|
| 02/03/2026 |
678.469 |
-3,11%
|
2,70
|
2,69
|
2,855
|
2,80
|
| 27/02/2026 |
386.218 |
-5,84%
|
2,9608
|
2,89
|
3,01
|
2,89
|
| 26/02/2026 |
514.349 |
1,99%
|
3,0506
|
2,9501
|
3,1199
|
3,08
|
| 25/02/2026 |
2.525.680 |
-1,94%
|
3,10
|
3,00
|
3,17
|
3,02
|
| 24/02/2026 |
1.148.050 |
13,60%
|
2,7476
|
2,7107
|
3,16
|
3,08
|
| 23/02/2026 |
502.680 |
-1,45%
|
2,7402
|
2,6427
|
2,79
|
2,72
|
| 20/02/2026 |
801.009 |
-2,47%
|
2,77
|
2,75
|
2,93
|
2,76
|
| 19/02/2026 |
868.217 |
9,69%
|
2,65
|
2,56
|
2,8493
|
2,83
|
| 18/02/2026 |
575.775 |
-2,27%
|
2,66
|
2,55
|
2,7399
|
2,58
|
| 17/02/2026 |
526.079 |
4,35%
|
2,52
|
2,48
|
2,72
|
2,64
|
| 13/02/2026 |
327.434 |
2,43%
|
2,4648
|
2,4648
|
2,60
|
2,53
|
| 12/02/2026 |
449.336 |
-3,14%
|
2,55
|
2,46
|
2,61
|
2,47
|
| 11/02/2026 |
447.630 |
-3,77%
|
2,6705
|
2,495
|
2,70
|
2,55
|
| 10/02/2026 |
529.541 |
0,76%
|
2,6598
|
2,61
|
2,75
|
2,65
|
| 09/02/2026 |
521.596 |
4,95%
|
2,58
|
2,429
|
2,665
|
2,63
|
| 06/02/2026 |
731.076 |
10,04%
|
2,39
|
2,34
|
2,52
|
2,5059
|
| 05/02/2026 |
904.894 |
-7,26%
|
2,4576
|
2,265
|
2,4576
|
2,29
|
| 04/02/2026 |
1.099.349 |
-3,49%
|
2,7395
|
2,39
|
2,7395
|
2,48
|
| 03/02/2026 |
562.328 |
3,32%
|
2,5795
|
2,444
|
2,60
|
2,58
|
| 02/02/2026 |
851.669 |
-4,75%
|
2,5995
|
2,47
|
2,63
|
2,50
|
| 30/01/2026 |
496.721 |
0,77%
|
2,60
|
2,54
|
2,68
|
2,63
|
| 29/01/2026 |
808.240 |
-0,38%
|
2,69
|
2,50
|
2,69
|
2,61
|
| 28/01/2026 |
998.970 |
-9,34%
|
2,95
|
2,605
|
2,9839
|
2,62
|
| 27/01/2026 |
628.915 |
3,21%
|
2,80
|
2,79
|
2,93
|
2,89
|
| 26/01/2026 |
801.961 |
-6,38%
|
3,00
|
2,77
|
3,00
|
2,80
|
| 23/01/2026 |
736.924 |
-1,97%
|
3,0662
|
2,95
|
3,0662
|
2,98
|
| 22/01/2026 |
534.967 |
2,01%
|
3,0347
|
3,00
|
3,1413
|
3,04
|
| 21/01/2026 |
1.183.916 |
-4,79%
|
3,1344
|
2,92
|
3,18
|
2,98
|
| 20/01/2026 |
749.416 |
-0,79%
|
3,0394
|
2,985
|
3,195
|
3,13
|
| 16/01/2026 |
972.773 |
-6,04%
|
3,33
|
3,11
|
3,346
|
3,16
|
| 15/01/2026 |
961.349 |
-1,19%
|
3,3836
|
3,23
|
3,4383
|
3,31
|
| 14/01/2026 |
837.737 |
-2,05%
|
3,4001
|
3,2301
|
3,52
|
3,35
|
| 13/01/2026 |
572.475 |
-0,29%
|
3,40
|
3,31
|
3,485
|
3,42
|
| 12/01/2026 |
902.238 |
3,63%
|
3,296
|
3,2443
|
3,48
|
3,43
|
| 09/01/2026 |
1.122.643 |
-2,93%
|
3,4295
|
3,225
|
3,50
|
3,31
|
| 08/01/2026 |
992.410 |
5,88%
|
3,2399
|
3,18
|
3,43
|
3,41
|
| 07/01/2026 |
1.580.775 |
-8,26%
|
3,5712
|
3,22
|
3,64
|
3,23
|
| 06/01/2026 |
1.492.060 |
-1,68%
|
3,60
|
3,48
|
3,7165
|
3,51
|
| 05/01/2026 |
1.733.850 |
-7,27%
|
3,85
|
3,55
|
3,85
|
3,57
|
| 02/01/2026 |
1.732.501 |
1,85%
|
3,8305
|
3,792
|
4,04
|
3,85
|
| 31/12/2025 |
1.332.313 |
-1,82%
|
3,85
|
3,58
|
3,895
|
3,78
|
| 30/12/2025 |
2.268.680 |
8,45%
|
3,5597
|
3,50
|
3,8892
|
3,78
|
| 29/12/2025 |
1.649.159 |
5,95%
|
3,33
|
3,15
|
3,58
|
3,55
|
| 26/12/2025 |
1.711.067 |
6,58%
|
3,3448
|
3,22
|
3,49
|
3,36
|
| 24/12/2025 |
3.445.923 |
-13,64%
|
3,72
|
3,12
|
3,7304
|
3,19
|
| 23/12/2025 |
7.050.267 |
26,47%
|
2,91
|
2,91
|
3,77
|
3,74
|
| 22/12/2025 |
1.233.878 |
-5,21%
|
3,1601
|
2,87
|
3,1858
|
2,91
|
| 19/12/2025 |
1.972.886 |
-2,54%
|
3,19
|
3,03
|
3,255
|
3,07
|
| 18/12/2025 |
1.928.410 |
9,90%
|
2,9991
|
2,98
|
3,29
|
3,15
|
| 17/12/2025 |
1.455.822 |
-0,69%
|
2,95
|
2,87
|
3,055
|
2,88
|
| 16/12/2025 |
1.044.777 |
6,83%
|
2,7002
|
2,67
|
2,9382
|
2,90
|
| 15/12/2025 |
1.154.510 |
-0,37%
|
2,76
|
2,69
|
2,82
|
2,71
|
| 12/12/2025 |
853.221 |
-8,75%
|
2,98
|
2,71
|
3,00
|
2,71
|
| 11/12/2025 |
808.498 |
-5,56%
|
3,1103
|
2,88
|
3,1103
|
2,97
|
| 10/12/2025 |
1.096.724 |
2,99%
|
3,00
|
2,94
|
3,20
|
3,145
|
| 09/12/2025 |
798.293 |
3,44%
|
2,92
|
2,85
|
3,05
|
3,01
|
| 08/12/2025 |
852.354 |
5,05%
|
2,80
|
2,765
|
3,00
|
2,91
|
| 05/12/2025 |
481.481 |
0,36%
|
2,78
|
2,72
|
2,80
|
2,77
|
| 04/12/2025 |
744.290 |
3,76%
|
2,6204
|
2,62
|
2,77
|
2,76
|
| 03/12/2025 |
619.188 |
2,89%
|
2,5968
|
2,5002
|
2,685
|
2,66
|
| 02/12/2025 |
591.106 |
4,23%
|
2,49
|
2,47
|
2,64
|
2,585
|
| 01/12/2025 |
1.281.040 |
-7,99%
|
2,67
|
2,42
|
2,67
|
2,48
|
| 28/11/2025 |
2.953.292 |
12,61%
|
2,56
|
2,54
|
2,86
|
2,69
|
| 26/11/2025 |
1.208.094 |
2,15%
|
2,32
|
2,32
|
2,5068
|
2,38
|
| 25/11/2025 |
881.634 |
2,19%
|
2,31
|
2,205
|
2,34
|
2,33
|
| 24/11/2025 |
726.585 |
5,18%
|
2,22
|
2,16
|
2,31
|
2,28
|
| 21/11/2025 |
1.002.729 |
6,34%
|
2,10
|
1,995
|
2,185
|
2,17
|
| 20/11/2025 |
857.909 |
-6,19%
|
2,28
|
2,03
|
2,30
|
2,05
|
| 19/11/2025 |
949.077 |
0,00%
|
2,2076
|
2,15
|
2,28
|
2,18
|
| 18/11/2025 |
792.548 |
2,58%
|
2,13
|
2,10
|
2,24
|
2,18
|
| 17/11/2025 |
1.063.159 |
-5,75%
|
2,30
|
2,06
|
2,31
|
2,13
|
| 14/11/2025 |
1.115.304 |
-7,76%
|
2,35
|
2,235
|
2,435
|
2,26
|
| 13/11/2025 |
1.492.738 |
-9,26%
|
2,69
|
2,4001
|
2,79
|
2,45
|
| 12/11/2025 |
953.441 |
3,05%
|
2,65
|
2,63
|
2,755
|
2,70
|
| 11/11/2025 |
1.067.047 |
-4,03%
|
2,76
|
2,555
|
2,77
|
2,62
|
| 10/11/2025 |
1.012.829 |
-3,51%
|
3,02
|
2,735
|
3,02
|
2,75
|
| 07/11/2025 |
900.366 |
0,18%
|
2,816
|
2,66
|
2,86
|
2,85
|
| 06/11/2025 |
777.639 |
-7,21%
|
3,07
|
2,8242
|
3,096
|
2,85
|
| 05/11/2025 |
846.071 |
-2,40%
|
3,11
|
2,98
|
3,12
|
3,05
|
| 04/11/2025 |
1.105.020 |
-7,82%
|
3,23
|
3,085
|
3,29
|
3,12
|
| 03/11/2025 |
812.755 |
1,05%
|
3,376
|
3,30
|
3,415
|
3,39
|
| 31/10/2025 |
512.358 |
1,98%
|
3,3501
|
3,295
|
3,44
|
3,35
|
| 30/10/2025 |
888.225 |
-8,86%
|
3,56
|
3,275
|
3,56
|
3,29
|
| 29/10/2025 |
1.186.253 |
0,84%
|
3,60
|
3,50
|
3,6415
|
3,61
|
| 28/10/2025 |
946.773 |
-1,11%
|
3,62
|
3,52
|
3,635
|
3,58
|
| 27/10/2025 |
824.317 |
-1,09%
|
3,77
|
3,565
|
3,83
|
3,62
|
| 24/10/2025 |
856.560 |
1,11%
|
3,7201
|
3,64
|
3,7776
|
3,66
|
| 23/10/2025 |
706.479 |
2,56%
|
3,55
|
3,53
|
3,70
|
3,61
|
| 22/10/2025 |
1.883.958 |
-11,01%
|
3,96
|
3,43
|
3,9746
|
3,515
|
| 21/10/2025 |
1.155.076 |
-3,19%
|
4,12
|
3,83
|
4,12
|
3,95
|
| 20/10/2025 |
1.923.399 |
9,68%
|
3,76
|
3,76
|
4,15
|
4,08
|
| 17/10/2025 |
1.645.824 |
-6,77%
|
3,92
|
3,62
|
3,92
|
3,72
|
| 16/10/2025 |
1.114.782 |
-1,36%
|
4,0801
|
3,80
|
4,15
|
3,99
|
| 15/10/2025 |
1.494.282 |
9,62%
|
3,79
|
3,72
|
4,05
|
4,04
|
| 14/10/2025 |
1.091.655 |
1,24%
|
3,5687
|
3,22
|
3,80
|
3,69
|
| 13/10/2025 |
836.496 |
3,41%
|
3,71
|
3,55
|
3,80
|
3,64
|
| 10/10/2025 |
1.895.092 |
-8,31%
|
3,86
|
3,52
|
3,93
|
3,52
|
| 09/10/2025 |
1.875.454 |
-4,19%
|
4,06
|
3,715
|
4,06
|
3,84
|
| 08/10/2025 |
1.813.668 |
5,47%
|
3,8701
|
3,65
|
4,13
|
4,06
|
