Italia markets closed

Vuzix Corporation (VUZI)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1,4200-0,0800 (-5,33%)
Alla chiusura: 04:00PM EDT
1,4682 +0,05 (+3,39%)
Dopo ore: 06:46PM EDT
Periodo di tempo:
17 mag 2023 - 17 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 20241,52001,64001,41001,42001,4200972.700
16 mag 20241,55001,57001,48001,50001,5000591.800
15 mag 20241,55001,59001,46001,55001,5500807.700
14 mag 20241,39001,80001,39001,50001,50003.847.200
13 mag 20241,22001,49001,22001,34001,34002.291.000
10 mag 20241,26001,29001,17001,20001,20001.659.200
09 mag 20241,25001,30001,17001,17001,17001.028.400
08 mag 20241,25001,32001,23001,28001,2800478.900
07 mag 20241,28001,31001,25001,25001,2500480.400
06 mag 20241,32001,34001,27001,29001,2900507.100
03 mag 20241,40001,45001,30001,31001,3100402.900
02 mag 20241,32001,40001,30001,36001,3600651.200
01 mag 20241,34001,39001,29001,32001,3200457.400
30 apr 20241,38001,40001,33001,33001,3300397.800
29 apr 20241,34001,49001,33001,40001,4000632.300
26 apr 20241,36001,39001,30001,32001,3200426.300
25 apr 20241,28001,39001,25001,34001,3400660.100
24 apr 20241,37001,37001,27001,34001,3400681.000
23 apr 20241,33001,42001,30001,31001,3100691.500
22 apr 20241,25001,36001,21001,35001,3500890.800
19 apr 20241,22001,27001,19001,21001,2100549.000
18 apr 20241,22001,36001,19001,26001,26001.020.900
17 apr 20241,21001,25001,15001,22001,2200537.800
16 apr 20241,24001,24001,10001,20001,20001.175.500
15 apr 20241,26001,31001,18001,23001,23001.245.700
12 apr 20241,37001,39001,21001,23001,2300977.400
11 apr 20241,43001,48001,36001,38001,3800557.300
10 apr 20241,47001,48001,37001,40001,4000640.300
09 apr 20241,60001,63001,45001,51001,5100896.800
08 apr 20241,48001,65001,45001,58001,58001.548.800
05 apr 20241,39001,48001,36001,42001,4200997.800
04 apr 20241,25001,51001,25001,40001,40001.886.500
03 apr 20241,23001,26001,19001,24001,2400393.700
02 apr 20241,21001,34001,12001,26001,2600884.700
01 apr 20241,20001,25001,18001,21001,21001.022.100
28 mar 20241,23001,28001,18001,21001,21001.542.000
27 mar 20241,27001,34001,25001,33001,3300660.900
26 mar 20241,26001,30001,25001,25001,2500651.400
25 mar 20241,34001,36001,23001,24001,2400838.400
22 mar 20241,36001,38001,33001,34001,3400340.700
21 mar 20241,39001,43001,32001,36001,3600512.100
20 mar 20241,28001,37001,26001,34001,3400726.600
19 mar 20241,30001,37001,29001,29001,2900549.500
18 mar 20241,40001,40001,32001,33001,3300464.500
15 mar 20241,29001,39001,28001,39001,39001.020.700
14 mar 20241,40001,40001,27001,28001,2800780.600
13 mar 20241,43001,47001,36001,40001,4000469.200
12 mar 20241,49001,50001,42001,43001,4300520.100
11 mar 20241,47001,57001,47001,48001,4800574.400
08 mar 20241,50001,60001,48001,48001,4800905.500
07 mar 20241,55001,55001,49001,51001,5100500.000
06 mar 20241,51001,60001,51001,54001,5400548.600
05 mar 20241,59001,62001,48001,50001,50001.006.300
04 mar 20241,73001,75001,58001,58001,5800815.100
01 mar 20241,71001,80001,65001,73001,73001.044.700
29 feb 20241,71001,76001,69001,69001,6900610.500
28 feb 20241,72001,77001,65001,69001,6900630.300
27 feb 20241,60001,67001,59001,65001,6500487.100
26 feb 20241,52001,61001,50001,60001,6000610.000
23 feb 20241,56001,57001,50001,53001,5300731.900
22 feb 20241,57001,65001,54001,54001,5400587.200
21 feb 20241,57001,61001,53001,56001,5600734.200
20 feb 20241,62001,66001,57001,59001,59001.120.800
16 feb 20241,70001,71001,60001,60001,6000717.700
15 feb 20241,76001,80001,67001,69001,6900455.300
14 feb 20241,63001,72001,61001,71001,7100617.800
13 feb 20241,64001,64001,56001,58001,5800993.900
12 feb 20241,60001,75001,60001,65001,65001.031.400
09 feb 20241,73001,77001,68001,68001,6800593.600
08 feb 20241,67001,72001,63001,69001,6900708.900
07 feb 20241,77001,77001,63001,68001,6800453.500
06 feb 20241,65001,76001,63001,75001,7500472.600
05 feb 20241,68001,68001,62001,66001,6600468.000
02 feb 20241,71001,74001,61001,70001,7000528.500
01 feb 20241,69001,74001,61001,65001,6500374.100
31 gen 20241,70001,76001,63001,67001,6700611.600
30 gen 20241,77001,77001,66001,66001,6600499.700
29 gen 20241,72001,77001,67001,77001,7700357.100
26 gen 20241,71001,76001,69001,72001,7200409.300
25 gen 20241,70001,74001,68001,70001,7000489.900
24 gen 20241,82001,86001,71001,72001,7200567.600
23 gen 20241,83001,85001,74001,79001,7900385.800
22 gen 20241,68001,79001,68001,78001,7800549.900
19 gen 20241,67001,69001,60001,66001,6600737.700
18 gen 20241,64001,66001,57001,61001,6100874.600
17 gen 20241,72001,72001,60001,63001,63001.195.500
16 gen 20241,85001,85001,77001,77001,7700743.900
12 gen 20241,92001,98001,84001,84001,8400517.100
11 gen 20242,01002,01001,89001,90001,9000872.600
10 gen 20242,02002,03001,97002,00002,0000671.900
09 gen 20242,07002,10002,04002,04002,0400702.800
08 gen 20242,04002,13002,02002,11002,1100506.100
05 gen 20242,07002,09002,02002,02002,0200590.600
04 gen 20242,07002,11002,04002,06002,0600442.700
03 gen 20242,12002,12002,03002,05002,0500620.700
02 gen 20242,10002,28002,05002,15002,1500921.000
29 dic 20232,24002,24002,07002,09002,09001.405.300
28 dic 20232,35002,35002,21002,24002,24001.099.900
27 dic 20232,38002,42002,31002,36002,36001.111.000
26 dic 20232,36002,40002,31002,39002,3900681.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...