Vuzix Corporation (VUZI)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 23/12/2024 |
1.413.446 |
2,16%
|
4,50
|
4,12
|
4,54
|
4,50
|
| 20/12/2024 |
2.425.433 |
17,71%
|
4,08
|
3,34
|
4,4899
|
4,40
|
| 19/12/2024 |
2.225.768 |
1,60%
|
3,92
|
3,58
|
4,31
|
3,72
|
| 18/12/2024 |
0 |
-2,34%
|
3,69
|
3,70
|
4,71
|
3,75
|
| 17/12/2024 |
1.924.986 |
8,81%
|
3,69
|
3,4312
|
3,97
|
3,84
|
| 16/12/2024 |
1.579.989 |
11,39%
|
3,31
|
3,05
|
3,63
|
3,52
|
| 13/12/2024 |
1.632.047 |
-3,00%
|
3,10
|
3,13
|
3,63
|
3,16
|
| 12/12/2024 |
1.093.939 |
5,38%
|
3,13
|
2,98
|
3,35
|
3,33
|
| 11/12/2024 |
1.390.961 |
2,27%
|
2,82
|
2,96
|
3,32
|
3,16
|
| 10/12/2024 |
2.446.049 |
13,19%
|
2,82
|
2,57
|
3,30
|
3,09
|
| 09/12/2024 |
1.480.296 |
6,81%
|
2,64
|
2,63
|
2,995
|
2,73
|
| 06/12/2024 |
1.298.051 |
4,47%
|
2,62
|
2,36
|
2,67
|
2,57
|
| 05/12/2024 |
1.022.763 |
-6,46%
|
2,62
|
2,405
|
2,7258
|
2,46
|
| 04/12/2024 |
1.131.449 |
4,78%
|
2,53
|
2,32
|
2,645
|
2,63
|
| 03/12/2024 |
1.388.393 |
-0,79%
|
2,51
|
2,39
|
2,6999
|
2,51
|
| 02/12/2024 |
3.736.241 |
8,23%
|
2,48
|
2,44
|
3,00
|
2,53
|
| 29/11/2024 |
1.519.361 |
7,50%
|
2,07
|
1,95
|
2,49
|
2,31
|
| 27/11/2024 |
2.104.938 |
7,61%
|
2,38
|
1,82
|
2,63
|
2,13
|
| 26/11/2024 |
4.232.586 |
-12,89%
|
1,84
|
1,76
|
2,63
|
1,97
|
| 25/11/2024 |
5.735.558 |
29,83%
|
1,9343
|
1,76
|
2,27
|
2,25
|
| 22/11/2024 |
3.656.130 |
32,31%
|
1,12
|
1,10
|
1,72
|
1,71
|
| 21/11/2024 |
909.664 |
16,96%
|
1,13
|
1,03
|
1,31
|
1,30
|
| 20/11/2024 |
297.831 |
5,61%
|
1,05
|
0,9901
|
1,13
|
1,12
|
| 19/11/2024 |
475.859 |
-1,84%
|
1,09
|
0,95
|
1,17
|
1,07
|
| 18/11/2024 |
1.467.828 |
19,50%
|
0,98
|
0,95
|
1,17
|
1,09
|
| 15/11/2024 |
1.172.616 |
-15,55%
|
1,09
|
0,85
|
1,13
|
0,9121
|
| 14/11/2024 |
448.121 |
-0,92%
|
1,0999
|
1,03
|
1,13
|
1,08
|
| 13/11/2024 |
395.389 |
3,81%
|
1,07
|
1,01
|
1,10
|
1,09
|
| 12/11/2024 |
419.190 |
-1,87%
|
1,14
|
1,01
|
1,14
|
1,05
|
| 11/11/2024 |
430.174 |
-3,60%
|
1,16
|
1,07
|
1,18
|
1,07
|
| 08/11/2024 |
360.625 |
-3,48%
|
1,15
|
1,10
|
1,20
|
1,11
|
| 07/11/2024 |
248.664 |
-0,86%
|
1,17
|
1,11
|
1,20
|
1,15
|
| 06/11/2024 |
498.994 |
-0,86%
|
1,24
|
1,11
|
1,24
|
1,16
|
| 05/11/2024 |
234.313 |
%
|
1,16
|
1,15
|
1,19
|
1,20
|
| 04/11/2024 |
330.263 |
%
|
1,16
|
1,0812
|
1,22
|
1,15
|
| 01/11/2024 |
238.271 |
%
|
1,16
|
1,16
|
1,23
|
1,225
|
| 31/10/2024 |
707.403 |
%
|
1,20
|
1,10
|
1,21
|
1,17
|
| 30/10/2024 |
787.237 |
%
|
1,15
|
1,15
|
1,30
|
1,21
|
| 29/10/2024 |
766.839 |
%
|
1,29
|
1,17
|
1,29
|
1,175
|
| 25/10/2024 |
448.170 |
%
|
1,35
|
1,28
|
1,35
|
1,30
|
| 24/10/2024 |
1.072.121 |
%
|
1,32
|
1,28
|
1,43
|
1,34
|
| 23/10/2024 |
1.061.652 |
%
|
1,33
|
1,26
|
1,38
|
1,31
|
| 22/10/2024 |
181.897 |
%
|
1,27
|
1,26
|
1,315
|
1,30
|
| 21/10/2024 |
361.141 |
%
|
1,30
|
1,23
|
1,33
|
1,28
|
| 18/10/2024 |
407.179 |
%
|
1,37
|
1,30
|
1,38
|
1,30
|
| 17/10/2024 |
333.689 |
%
|
1,37
|
1,2901
|
1,37
|
1,305
|
| 16/10/2024 |
415.043 |
%
|
1,44
|
1,32
|
1,40
|
1,37
|
| 15/10/2024 |
529.633 |
%
|
1,44
|
1,37
|
1,50
|
1,385
|
| 14/10/2024 |
677.470 |
%
|
1,35
|
1,33
|
1,48
|
1,47
|
| 11/10/2024 |
374.460 |
%
|
1,36
|
1,33
|
1,42
|
1,3699
|
| 10/10/2024 |
1.587.137 |
%
|
1,35
|
1,25
|
1,468
|
1,39
|
| 09/10/2024 |
1.401.243 |
%
|
1,24
|
1,24
|
1,37
|
1,32
|
| 08/10/2024 |
318.959 |
%
|
1,18
|
1,14
|
1,215
|
1,21
|
| 07/10/2024 |
318.019 |
%
|
1,15
|
1,1415
|
1,21
|
1,21
|
| 04/10/2024 |
377.189 |
%
|
1,15
|
1,12
|
1,18
|
1,17
|
| 03/10/2024 |
313.152 |
%
|
1,10
|
1,07
|
1,15
|
1,15
|
| 02/10/2024 |
486.041 |
%
|
1,10
|
1,0808
|
1,16
|
1,09
|
| 01/10/2024 |
476.401 |
%
|
1,16
|
1,0605
|
1,16
|
1,11
|
| 30/09/2024 |
330.777 |
%
|
1,20
|
1,1309
|
1,25
|
1,17
|
| 27/09/2024 |
726.906 |
%
|
1,13
|
1,11
|
1,22
|
1,16
|
| 26/09/2024 |
693.261 |
%
|
1,07
|
1,03
|
1,17
|
1,15
|
| 25/09/2024 |
1.691.279 |
%
|
1,03
|
1,03
|
1,14
|
1,04
|
| 24/09/2024 |
353.380 |
%
|
0,9401
|
0,9401
|
1,02
|
1,0101
|
| 23/09/2024 |
369.101 |
%
|
0,9701
|
0,92
|
0,9701
|
0,9311
|
| 20/09/2024 |
697.423 |
%
|
1,01
|
0,9424
|
1,0201
|
0,96
|
| 19/09/2024 |
584.694 |
%
|
1,08
|
0,9855
|
1,09
|
1,03
|
| 18/09/2024 |
314.971 |
%
|
1,08
|
1,07
|
1,11
|
1,08
|
| 17/09/2024 |
642.564 |
%
|
1,12
|
1,05
|
1,12
|
1,09
|
| 16/09/2024 |
1.773.743 |
%
|
1,03
|
1,0501
|
1,186
|
1,11
|
| 13/09/2024 |
732.238 |
%
|
1,03
|
1,0001
|
1,09
|
1,02
|
| 12/09/2024 |
575.189 |
%
|
0,9487
|
0,9355
|
1,055
|
1,05
|
| 11/09/2024 |
148.003 |
%
|
0,96
|
0,9301
|
0,964
|
0,9572
|
| 10/09/2024 |
652.352 |
%
|
0,9201
|
0,8749
|
0,9699
|
0,9509
|
| 09/09/2024 |
518.428 |
%
|
0,9892
|
0,91
|
1,01
|
0,92
|
| 06/09/2024 |
767.544 |
%
|
0,96
|
0,9429
|
0,9956
|
0,9754
|
| 05/09/2024 |
1.313.171 |
%
|
0,91
|
0,91
|
1,01
|
0,98
|
| 04/09/2024 |
906.431 |
%
|
0,91
|
0,8855
|
0,9577
|
0,93
|
| 03/09/2024 |
10.842.822 |
%
|
1,06
|
0,879
|
1,32
|
0,9102
|
| 30/08/2024 |
212.803 |
%
|
0,87
|
0,85
|
0,89
|
0,8869
|
| 29/08/2024 |
212.505 |
%
|
0,85
|
0,85
|
0,89
|
0,875
|
| 28/08/2024 |
288.275 |
%
|
0,86
|
0,8345
|
0,8638
|
0,85
|
| 27/08/2024 |
445.005 |
%
|
0,86
|
0,84
|
0,8835
|
0,8642
|
| 26/08/2024 |
291.528 |
%
|
0,9045
|
0,86
|
0,8999
|
0,8648
|
| 23/08/2024 |
370.503 |
%
|
0,90
|
0,8805
|
0,9187
|
0,8942
|
| 22/08/2024 |
302.705 |
%
|
0,9079
|
0,88
|
0,928
|
0,8949
|
| 21/08/2024 |
289.570 |
%
|
0,92
|
0,87
|
0,9012
|
0,8851
|
| 20/08/2024 |
787.392 |
%
|
0,92
|
0,88
|
0,9498
|
0,875
|
| 19/08/2024 |
699.707 |
%
|
0,88
|
0,876
|
0,9259
|
0,9139
|
| 16/08/2024 |
462.444 |
%
|
0,89
|
0,8611
|
0,898
|
0,8703
|
| 15/08/2024 |
1.587.984 |
%
|
1,00
|
0,8301
|
0,8899
|
0,859
|
| 14/08/2024 |
708.152 |
%
|
1,00
|
0,94
|
1,01
|
0,95
|
| 13/08/2024 |
1.232.983 |
%
|
1,09
|
0,9602
|
1,065
|
0,9905
|
| 12/08/2024 |
726.614 |
%
|
1,09
|
1,04
|
1,115
|
1,04
|
| 09/08/2024 |
468.927 |
%
|
1,06
|
1,01
|
1,0789
|
1,04
|
| 08/08/2024 |
355.353 |
%
|
1,05
|
1,00
|
1,04
|
1,00
|
| 07/08/2024 |
232.890 |
%
|
1,05
|
1,02
|
1,11
|
1,03
|
| 06/08/2024 |
287.260 |
%
|
1,05
|
1,00
|
1,07
|
1,035
|
| 05/08/2024 |
414.500 |
%
|
1,05
|
1,01
|
1,115
|
1,05
|
| 02/08/2024 |
472.268 |
%
|
1,17
|
1,1202
|
1,17
|
1,15
|
| 01/08/2024 |
378.777 |
%
|
1,28
|
1,16
|
1,2392
|
1,18
|
