Premium
Vuzix Corporation (VUZI)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.76 | -18.0522565321 | 4.21 | 5.7882 | 3.37 | 4941390 | 4.60441669 | CS |
| 4 | 0.14 | 4.22960725076 | 3.31 | 5.7882 | 3.05 | 3731575 | 4.33552747 | CS |
| 12 | 2.14 | 163.358778626 | 1.31 | 5.7882 | 0.85 | 2403856 | 3.0802747 | CS |
| 26 | 2.16 | 167.441860465 | 1.29 | 5.7882 | 0.8301 | 1623119 | 2.39053569 | CS |
| 52 | 1.42 | 69.9507389163 | 2.03 | 5.7882 | 0.8301 | 1184449 | 2.10805961 | CS |
| 156 | -4.41 | -56.106870229 | 7.86 | 10.49 | 0.8301 | 1054810 | 4.13216547 | CS |
| 260 | 1.42 | 69.9507389163 | 2.03 | 32.43 | 0.8301 | 1908879 | 10.52971624 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 3.41 | -0.82 | -19.29 | 3.95 | 4.0599999 | 3.34 | 3210732 |
| 1736379300 | 4.225 | 0.11 | 2.80 | 4.08 | 4.2495 | 3.63 | 4276948 |
| 1736292900 | 4.11 | -1.15 | -21.86 | 5.39 | 5.44 | 4.049 | 5506326 |
| 1736206500 | 5.26 | 0.87 | 19.82 | 4.67 | 5.7882 | 4.55 | 7454636 |
| 1735947300 | 4.39 | 0.25 | 6.04 | 4.21 | 4.3949999 | 3.95 | 2527648 |
| 1735860900 | 4.14 | 0.2 | 5.08 | 4.07 | 4.22 | 3.945 | 2534724 |
| 1735688100 | 3.94 | -0.38 | -8.80 | 4.41 | 4.4299 | 3.87 | 3151201 |
| 1735601700 | 4.32 | -0.93 | -17.71 | 5.08 | 5.16 | 4.26 | 3443864 |
| 1735342500 | 5.25 | -0.01 | -0.19 | 5.28 | 5.49 | 5 | 3591192 |
| 1735256100 | 5.26 | 1.02 | 24.06 | 4.25 | 5.355 | 4.25 | 5261730 |
| 1735077840 | 4.24 | -0.26 | -5.78 | 4.41 | 4.62 | 4.15 | 1551549 |
| 1734996900 | 4.5 | 0.1 | 2.27 | 4.5 | 4.54 | 4.12 | 2135978 |
| 1734737700 | 4.4 | 0.68 | 18.28 | 3.47 | 4.49 | 3.34 | 4322670 |
| 1734651300 | 3.72 | -0.03 | -0.80 | 4.08 | 4.3099999 | 3.58 | 3452444 |
| 1734564900 | 3.75 | -0.09 | -2.34 | 3.92 | 4.7156 | 3.7 | 6464648 |
| 1734478500 | 3.84 | 0.32 | 9.09 | 3.69 | 3.97 | 3.4312 | 3033601 |
| 1734392100 | 3.52 | 0.36 | 11.39 | 3.21 | 3.63 | 3.05 | 2282080 |
| 1734132900 | 3.16 | -0.17 | -5.11 | 3.31 | 3.63 | 3.13 | 2445541 |
| 1734046500 | 3.33 | 0.17 | 5.38 | 3.1 | 3.35 | 2.98 | 1715902 |
| 1733960100 | 3.16 | 0.07 | 2.27 | 3.15 | 3.32 | 2.96 | 2057314 |
| 1733873700 | 3.09 | 0.36 | 13.19 | 2.82 | 3.3 | 2.57 | 3700879 |
| 1733787300 | 2.73 | 0.16 | 6.23 | 2.64 | 3 | 2.62 | 2347392 |
| 1733528100 | 2.57 | 0.11 | 4.47 | 2.46 | 2.67 | 2.36 | 1883707 |
| 1733441700 | 2.46 | -0.17 | -6.46 | 2.62 | 2.7258 | 2.4049999 | 1502706 |
| 1733355300 | 2.63 | 0.12 | 4.78 | 2.5299999 | 2.645 | 2.32 | 1603705 |
| 1733268900 | 2.5099999 | -0.02 | -0.79 | 2.5099999 | 2.6999 | 2.39 | 2034044 |
| 1733182500 | 2.5299999 | 0.22 | 9.52 | 2.59 | 3 | 2.435 | 5488867 |
| 1732917840 | 2.31 | 0.18 | 8.45 | 2.12 | 2.49 | 2.1 | 2196101 |
| 1732750500 | 2.13 | 0.16 | 8.12 | 1.93 | 2.315 | 1.93 | 2933242 |
| 1732664100 | 1.97 | -0.28 | -12.44 | 2.38 | 2.63 | 1.82 | 6608083 |
| 1732577700 | 2.25 | 0.54 | 31.58 | 1.84 | 2.27 | 1.79 | 8278068 |
| 1732318500 | 1.71 | 0.41 | 31.54 | 1.28 | 1.72 | 1.27 | 5237165 |
| 1732232100 | 1.3 | 0.18 | 16.07 | 1.12 | 1.31 | 1.1 | 1263537 |
| 1732145700 | 1.12 | 0.05 | 4.67 | 1.05 | 1.1299999 | 1.03 | 444320 |
| 1732059300 | 1.07 | -0.02 | -1.83 | 1.09 | 1.1 | 0.9901 | 742426 |
| 1731972900 | 1.09 | 0.18 | 19.50 | 0.95 | 1.17 | 0.95 | 1923018 |
| 1731713700 | 0.9121 | -0.1679 | -15.55 | 1.01 | 1.02 | 0.85 | 1772651 |
| 1731627300 | 1.08 | -0.01 | -0.92 | 1.09 | 1.1299999 | 1.06 | 791685 |
| 1731540900 | 1.09 | 0.04 | 3.81 | 1.08 | 1.1 | 1.03 | 545237 |
| 1731454500 | 1.05 | -0.02 | -1.87 | 1.07 | 1.08 | 1.01 | 633157 |
| 1731368100 | 1.07 | -0.04 | -3.60 | 1.1399999 | 1.15 | 1.07 | 656358 |
| 1731108900 | 1.11 | -0.04 | -3.48 | 1.16 | 1.16 | 1.1 | 529961 |
| 1731022500 | 1.15 | -0.01 | -0.86 | 1.16 | 1.2 | 1.1399999 | 354937 |
| 1730936100 | 1.16 | 0 | 0.00 | 1.2 | 1.2 | 1.11 | 708253 |
| 1730849700 | 1.16 | 0.01 | 0.87 | 1.15 | 1.19 | 1.15 | 344440 |
| 1730763300 | 1.15 | -0.07 | -5.74 | 1.23 | 1.23 | 1.08 | 668066 |
| 1730500500 | 1.22 | 0.05 | 4.27 | 1.16 | 1.23 | 1.16 | 329965 |
| 1730414100 | 1.17 | -0.06 | -4.88 | 1.2 | 1.21 | 1.1 | 1059410 |
| 1730327700 | 1.23 | 0.06 | 5.13 | 1.15 | 1.3 | 1.15 | 1101061 |
| 1730241300 | 1.17 | -0.13 | -10.00 | 1.29 | 1.29 | 1.17 | 1066506 |
| 1730154900 | 1.3 | 0 | 0.00 | 1.29 | 1.35 | 1.2807 | 457643 |
| 1729895700 | 1.3 | -0.04 | -2.99 | 1.35 | 1.35 | 1.28 | 657616 |
| 1729809300 | 1.34 | 0.03 | 2.29 | 1.32 | 1.43 | 1.28 | 1727585 |
| 1729722900 | 1.31 | 0.01 | 0.77 | 1.33 | 1.3799999 | 1.26 | 1553611 |
| 1729636500 | 1.3 | 0.01 | 0.78 | 1.27 | 1.3187 | 1.26 | 315257 |
| 1729550100 | 1.29 | -0.01 | -0.77 | 1.3 | 1.33 | 1.23 | 524777 |
| 1729290900 | 1.3 | -0.01 | -0.76 | 1.31 | 1.3899999 | 1.3 | 587172 |
| 1729204500 | 1.31 | -0.06 | -4.38 | 1.37 | 1.37 | 1.2901 | 436260 |
| 1729118100 | 1.37 | -0.02 | -1.44 | 1.37 | 1.4 | 1.32 | 662618 |
| 1729031700 | 1.3899999 | -0.08 | -5.44 | 1.44 | 1.5 | 1.37 | 747998 |
| 1728945300 | 1.47 | 0.11 | 8.09 | 1.35 | 1.48 | 1.33 | 924196 |
| 1728686100 | 1.36 | -0.03 | -2.16 | 1.36 | 1.42 | 1.33 | 594367 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
