Vuzix Corporation VUZI
NASDAQ · Amerika Birleşik Devletleri · Elektronik Teknoloji
$2,89+0,09 (+%3,41)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2,88 | +%3,41 | $2,98 | $3,08 | $2,86 | 2,25M |
| 2026-09-30 | $2,79 | +%0,72 | $2,78 | $2,92 | $2,77 | 904,20K |
| 2026-09-29 | $2,77 | %0,00 | $2,79 | $2,88 | $2,67 | 783,30K |
| 2026-09-28 | $2,77 | -%5,78 | $2,87 | $2,93 | $2,76 | 587,30K |
| 2026-09-25 | $2,94 | +%7,30 | $2,76 | $2,94 | $2,67 | 691,00K |
| 2026-09-24 | $2,74 | -%3,86 | $2,78 | $2,80 | $2,67 | 963,30K |
| 2026-09-23 | $2,85 | -%3,72 | $2,99 | $3,15 | $2,85 | 1,22M |
| 2026-09-22 | $2,96 | -%2,63 | $3,05 | $3,15 | $2,94 | 1,16M |
| 2026-09-21 | $3,04 | +%10,55 | $2,78 | $3,06 | $2,73 | 912,00K |
| 2026-09-18 | $2,75 | %0,00 | $2,76 | $2,83 | $2,68 | 1,11M |
| 2026-09-17 | $2,75 | +%7,00 | $2,61 | $2,80 | $2,58 | 782,60K |
| 2026-09-16 | $2,57 | +%1,18 | $2,52 | $2,62 | $2,52 | 588,40K |
| 2026-09-15 | $2,54 | +%2,01 | $2,48 | $2,55 | $2,47 | 503,00K |
| 2026-09-14 | $2,49 | -%1,97 | $2,49 | $2,57 | $2,47 | 522,70K |
| 2026-09-11 | $2,54 | %0,00 | $2,59 | $2,68 | $2,54 | 806,90K |
| 2026-09-10 | $2,54 | +%4,10 | $2,41 | $2,56 | $2,39 | 575,30K |
| 2026-09-09 | $2,44 | -%2,40 | $2,47 | $2,50 | $2,43 | 463,40K |
| 2026-09-08 | $2,50 | +%2,46 | $2,42 | $2,53 | $2,40 | 674,30K |
| 2026-09-04 | $2,44 | %0,00 | $2,46 | $2,51 | $2,41 | 355,80K |
| 2026-09-03 | $2,44 | %0,00 | $2,48 | $2,48 | $2,40 | 451,20K |
| 2026-09-02 | $2,44 | +%0,83 | $2,45 | $2,46 | $2,37 | 684,70K |
| 2026-09-01 | $2,42 | -%7,28 | $2,56 | $2,60 | $2,41 | 815,80K |
| 2026-08-31 | $2,61 | +%0,77 | $2,59 | $2,63 | $2,55 | 458,30K |
| 2026-08-28 | $2,59 | -%1,15 | $2,61 | $2,67 | $2,59 | 465,10K |
| 2026-08-27 | $2,62 | -%1,50 | $2,66 | $2,75 | $2,61 | 529,00K |
| 2026-08-26 | $2,66 | -%2,92 | $2,73 | $2,77 | $2,66 | 461,70K |
| 2026-08-25 | $2,74 | -%1,44 | $2,80 | $2,82 | $2,71 | 666,90K |
| 2026-08-24 | $2,78 | -%5,44 | $2,90 | $2,90 | $2,76 | 787,90K |
| 2026-08-21 | $2,94 | -%1,67 | $3,03 | $3,09 | $2,89 | 1,11M |
| 2026-08-20 | $2,99 | -%0,66 | $2,99 | $3,15 | $2,90 | 1,08M |
| 2026-08-19 | $3,01 | -%2,27 | $3,05 | $3,08 | $2,79 | 1,26M |
| 2026-08-18 | $3,08 | -%0,32 | $3,25 | $3,35 | $2,97 | 2,28M |
| 2026-08-17 | $3,09 | -%0,32 | $3,03 | $3,15 | $2,63 | 2,99M |
| 2026-08-14 | $3,10 | +%17,42 | $2,40 | $3,10 | $2,34 | 2,85M |
| 2026-08-13 | $2,64 | +%0,76 | $2,66 | $2,73 | $2,59 | 1,18M |
| 2026-08-12 | $2,62 | -%0,76 | $2,69 | $2,72 | $2,62 | 979,80K |
| 2026-08-11 | $2,64 | +%1,15 | $2,64 | $2,72 | $2,63 | 666,70K |
| 2026-08-10 | $2,61 | -%2,97 | $2,72 | $2,75 | $2,60 | 681,30K |
| 2026-08-07 | $2,69 | +%4,26 | $2,63 | $2,70 | $2,56 | 758,40K |
| 2026-08-06 | $2,58 | +%0,78 | $2,55 | $2,68 | $2,52 | 521,80K |
| 2026-08-05 | $2,56 | -%3,03 | $2,64 | $2,64 | $2,55 | 464,00K |
| 2026-08-04 | $2,64 | +%10,00 | $2,49 | $2,65 | $2,47 | 1,05M |
| 2026-08-03 | $2,40 | +%3,00 | $2,35 | $2,47 | $2,32 | 607,80K |
| 2026-07-31 | $2,33 | %0,00 | $2,38 | $2,45 | $2,27 | 647,80K |
| 2026-07-30 | $2,33 | +%8,88 | $2,19 | $2,34 | $2,17 | 973,30K |
| 2026-07-29 | $2,14 | -%4,89 | $2,22 | $2,23 | $2,12 | 1,05M |
| 2026-07-28 | $2,25 | -%3,02 | $2,29 | $2,29 | $2,10 | 1,21M |
| 2026-07-27 | $2,32 | +%1,31 | $2,33 | $2,37 | $2,22 | 1,01M |
| 2026-07-24 | $2,29 | -%0,43 | $2,36 | $2,36 | $2,25 | 741,10K |
| 2026-07-23 | $2,30 | -%4,96 | $2,38 | $2,45 | $2,27 | 784,60K |
| 2026-07-22 | $2,42 | -%1,22 | $2,43 | $2,55 | $2,40 | 876,70K |
| 2026-07-21 | $2,45 | +%6,99 | $2,33 | $2,47 | $2,33 | 1,05M |
| 2026-07-20 | $2,29 | +%1,33 | $2,33 | $2,38 | $2,28 | 976,80K |
| 2026-07-17 | $2,26 | -%2,59 | $2,25 | $2,30 | $2,18 | 1,05M |
| 2026-07-16 | $2,32 | -%3,73 | $2,40 | $2,41 | $2,30 | 785,60K |
| 2026-07-15 | $2,41 | +%3,43 | $2,35 | $2,49 | $2,33 | 1,18M |
| 2026-07-14 | $2,33 | +%1,30 | $2,30 | $2,44 | $2,30 | 1,24M |
| 2026-07-13 | $2,30 | -%8,00 | $2,46 | $2,46 | $2,26 | 1,80M |
| 2026-07-10 | $2,50 | +%2,46 | $2,44 | $2,52 | $2,43 | 815,00K |
| 2026-07-09 | $2,44 | +%1,67 | $2,43 | $2,48 | $2,41 | 659,40K |
| 2026-07-08 | $2,40 | -%2,83 | $2,45 | $2,49 | $2,36 | 702,40K |
| 2026-07-07 | $2,47 | -%9,19 | $2,68 | $2,69 | $2,47 | 1,38M |
| 2026-07-06 | $2,72 | -%2,86 | $2,80 | $2,89 | $2,70 | 953,70K |
| 2026-07-02 | $2,80 | +%1,08 | $2,76 | $2,95 | $2,74 | 900,90K |
| 2026-07-01 | $2,77 | -%4,48 | $2,81 | $2,91 | $2,75 | 672,00K |
| 2026-06-30 | $2,90 | +%6,23 | $2,73 | $2,98 | $2,73 | 1,53M |
| 2026-06-29 | $2,73 | -%0,36 | $2,78 | $2,84 | $2,65 | 1,18M |
| 2026-06-26 | $2,74 | -%0,36 | $2,72 | $2,82 | $2,68 | 2,94M |
| 2026-06-25 | $2,75 | -%2,14 | $2,87 | $2,88 | $2,68 | 1,05M |
| 2026-06-24 | $2,81 | -%8,77 | $3,07 | $3,14 | $2,78 | 1,61M |
| 2026-06-23 | $3,08 | -%2,53 | $3,04 | $3,17 | $3,02 | 1,01M |
| 2026-06-22 | $3,16 | -%4,53 | $3,30 | $3,30 | $3,09 | 1,54M |
| 2026-06-18 | $3,31 | +%1,53 | $3,39 | $3,46 | $3,23 | 3,15M |
| 2026-06-17 | $3,26 | -%2,10 | $3,35 | $3,51 | $3,20 | 1,30M |
| 2026-06-16 | $3,33 | -%2,06 | $3,51 | $3,74 | $3,32 | 2,30M |
| 2026-06-15 | $3,40 | +%8,97 | $3,38 | $3,59 | $3,25 | 3,09M |
| 2026-06-12 | $3,12 | -%1,58 | $3,17 | $3,28 | $2,96 | 2,22M |
| 2026-06-11 | $3,17 | +%5,67 | $3,03 | $3,20 | $2,97 | 1,39M |
| 2026-06-10 | $3,00 | -%5,96 | $3,18 | $3,24 | $2,98 | 1,94M |
| 2026-06-09 | $3,19 | -%6,73 | $3,45 | $3,58 | $3,06 | 2,02M |
| 2026-06-08 | $3,42 | -%6,30 | $3,70 | $3,70 | $3,38 | 1,30M |
| 2026-06-05 | $3,65 | -%13,71 | $4,11 | $4,16 | $3,61 | 1,72M |
| 2026-06-04 | $4,23 | +%2,92 | $4,03 | $4,35 | $4,01 | 1,33M |
| 2026-06-03 | $4,11 | -%10,07 | $4,54 | $4,55 | $4,11 | 1,39M |
| 2026-06-02 | $4,57 | +%7,53 | $4,16 | $4,74 | $4,16 | 1,92M |
| 2026-06-01 | $4,25 | -%7,61 | $4,40 | $4,54 | $4,04 | 2,29M |
| 2026-05-29 | $4,60 | +%2,22 | $4,52 | $4,95 | $4,22 | 4,35M |
| 2026-05-28 | $4,50 | -%4,86 | $4,64 | $4,70 | $4,41 | 2,64M |
| 2026-05-27 | $4,73 | -%2,47 | $4,79 | $4,88 | $4,55 | 2,58M |
| 2026-05-26 | $4,85 | -%5,64 | $5,19 | $5,25 | $4,46 | 4,51M |