La bourse est fermée

Vuzix Corporation (VUZI)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1,3100-0,0500 (-3,68 %)
À la clôture : 04:00PM EDT
1,3400 +0,03 (+2,29 %)
Échanges après Bourse : 07:09PM EDT
Durée:
05 mai 2023 - 05 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 20241,40001,45001,30001,31001,3100401 905
02 mai 20241,32001,40001,30001,36001,3600651 200
01 mai 20241,34001,39001,29001,32001,3200457 400
30 avr. 20241,38001,40001,33001,33001,3300397 800
29 avr. 20241,34001,49001,33001,40001,4000632 300
26 avr. 20241,36001,39001,30001,32001,3200426 300
25 avr. 20241,28001,39001,25001,34001,3400660 100
24 avr. 20241,37001,37001,27001,34001,3400681 000
23 avr. 20241,33001,42001,30001,31001,3100691 500
22 avr. 20241,25001,36001,21001,35001,3500890 800
19 avr. 20241,22001,27001,19001,21001,2100549 000
18 avr. 20241,22001,36001,19001,26001,26001 020 900
17 avr. 20241,21001,25001,15001,22001,2200537 800
16 avr. 20241,24001,24001,10001,20001,20001 175 500
15 avr. 20241,26001,31001,18001,23001,23001 245 700
12 avr. 20241,37001,39001,21001,23001,2300977 400
11 avr. 20241,43001,48001,36001,38001,3800557 300
10 avr. 20241,47001,48001,37001,40001,4000640 300
09 avr. 20241,60001,63001,45001,51001,5100896 800
08 avr. 20241,48001,65001,45001,58001,58001 548 800
05 avr. 20241,39001,48001,36001,42001,4200997 800
04 avr. 20241,25001,51001,25001,40001,40001 886 500
03 avr. 20241,23001,26001,19001,24001,2400393 700
02 avr. 20241,21001,34001,12001,26001,2600884 700
01 avr. 20241,20001,25001,18001,21001,21001 022 100
28 mars 20241,23001,28001,18001,21001,21001 542 000
27 mars 20241,27001,34001,25001,33001,3300660 900
26 mars 20241,26001,30001,25001,25001,2500651 400
25 mars 20241,34001,36001,23001,24001,2400838 400
22 mars 20241,36001,38001,33001,34001,3400340 700
21 mars 20241,39001,43001,32001,36001,3600512 100
20 mars 20241,28001,37001,26001,34001,3400726 600
19 mars 20241,30001,37001,29001,29001,2900549 500
18 mars 20241,40001,40001,32001,33001,3300464 500
15 mars 20241,29001,39001,28001,39001,39001 020 700
14 mars 20241,40001,40001,27001,28001,2800780 600
13 mars 20241,43001,47001,36001,40001,4000469 200
12 mars 20241,49001,50001,42001,43001,4300520 100
11 mars 20241,47001,57001,47001,48001,4800574 400
08 mars 20241,50001,60001,48001,48001,4800905 500
07 mars 20241,55001,55001,49001,51001,5100500 000
06 mars 20241,51001,60001,51001,54001,5400548 600
05 mars 20241,59001,62001,48001,50001,50001 006 300
04 mars 20241,73001,75001,58001,58001,5800815 100
01 mars 20241,71001,80001,65001,73001,73001 044 700
29 févr. 20241,71001,76001,69001,69001,6900610 500
28 févr. 20241,72001,77001,65001,69001,6900630 300
27 févr. 20241,60001,67001,59001,65001,6500487 100
26 févr. 20241,52001,61001,50001,60001,6000610 000
23 févr. 20241,56001,57001,50001,53001,5300731 900
22 févr. 20241,57001,65001,54001,54001,5400587 200
21 févr. 20241,57001,61001,53001,56001,5600734 200
20 févr. 20241,62001,66001,57001,59001,59001 120 800
16 févr. 20241,70001,71001,60001,60001,6000717 700
15 févr. 20241,76001,80001,67001,69001,6900455 300
14 févr. 20241,63001,72001,61001,71001,7100617 800
13 févr. 20241,64001,64001,56001,58001,5800993 900
12 févr. 20241,60001,75001,60001,65001,65001 031 400
09 févr. 20241,73001,77001,68001,68001,6800593 600
08 févr. 20241,67001,72001,63001,69001,6900708 900
07 févr. 20241,77001,77001,63001,68001,6800453 500
06 févr. 20241,65001,76001,63001,75001,7500472 600
05 févr. 20241,68001,68001,62001,66001,6600468 000
02 févr. 20241,71001,74001,61001,70001,7000528 500
01 févr. 20241,69001,74001,61001,65001,6500374 100
31 janv. 20241,70001,76001,63001,67001,6700611 600
30 janv. 20241,77001,77001,66001,66001,6600499 700
29 janv. 20241,72001,77001,67001,77001,7700357 100
26 janv. 20241,71001,76001,69001,72001,7200409 300
25 janv. 20241,70001,74001,68001,70001,7000489 900
24 janv. 20241,82001,86001,71001,72001,7200567 600
23 janv. 20241,83001,85001,74001,79001,7900385 800
22 janv. 20241,68001,79001,68001,78001,7800549 900
19 janv. 20241,67001,69001,60001,66001,6600737 700
18 janv. 20241,64001,66001,57001,61001,6100874 600
17 janv. 20241,72001,72001,60001,63001,63001 195 500
16 janv. 20241,85001,85001,77001,77001,7700743 900
12 janv. 20241,92001,98001,84001,84001,8400517 100
11 janv. 20242,01002,01001,89001,90001,9000872 600
10 janv. 20242,02002,03001,97002,00002,0000671 900
09 janv. 20242,07002,10002,04002,04002,0400702 800
08 janv. 20242,04002,13002,02002,11002,1100506 100
05 janv. 20242,07002,09002,02002,02002,0200590 600
04 janv. 20242,07002,11002,04002,06002,0600442 700
03 janv. 20242,12002,12002,03002,05002,0500620 700
02 janv. 20242,10002,28002,05002,15002,1500921 000
29 déc. 20232,24002,24002,07002,09002,09001 405 300
28 déc. 20232,35002,35002,21002,24002,24001 099 900
27 déc. 20232,38002,42002,31002,36002,36001 111 000
26 déc. 20232,36002,40002,31002,39002,3900681 600
22 déc. 20232,34002,47002,31002,40002,4000570 700
21 déc. 20232,31002,36002,26002,35002,3500997 300
20 déc. 20232,35002,42002,22002,23002,2300904 800
19 déc. 20232,31002,50002,30002,37002,37001 072 400
18 déc. 20232,44002,47002,28002,28002,28001 148 100
15 déc. 20232,22002,44002,13002,44002,44004 643 800
14 déc. 20232,12002,28002,10002,18002,18002 005 000
13 déc. 20231,97002,05001,83002,05002,05001 694 500
12 déc. 20232,04002,05001,94001,94001,94001 196 900
11 déc. 20232,11002,14001,97002,05002,05001 240 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...