XNAS
Datos históricos de Vuzix Corp.
Vuzix Corp. · VUZI
$2.54
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:29:52 UTC
- Variación en el periodo
- −27.27%
- Máximo
- US$5.62
- 22 de mayo de 2026
- Mínimo
- US$1.97
- 19 de marzo de 2026
- Volumen medio diario
- 1.53 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.55 | 2.60 | 2.50 | 2.56 | +0.79% | 596,029.586 |
| 8 oct 2026 | 2.70 | 2.70 | 2.51 | 2.54 | −5.58% | 1.41 M |
| 7 oct 2026 | 2.91 | 2.91 | 2.68 | 2.69 | −8.19% | 1.35 M |
| 6 oct 2026 | 3.03 | 3.09 | 2.92 | 2.93 | −1.68% | 1.04 M |
| 5 oct 2026 | 2.98 | 3.00 | 2.90 | 2.98 | 0.00% | 950,263.321 |
| 2 oct 2026 | 2.98 | 3.18 | 2.88 | 2.98 | +3.29% | 1.82 M |
| 1 oct 2026 | 2.98 | 3.08 | 2.86 | 2.89 | +3.41% | 2.26 M |
| 30 sep 2026 | 2.78 | 2.92 | 2.77 | 2.79 | +0.72% | 904,189.401 |
| 29 sep 2026 | 2.79 | 2.88 | 2.67 | 2.77 | 0.00% | 783,679.879 |
| 28 sep 2026 | 2.87 | 2.93 | 2.76 | 2.77 | −5.78% | 588,759.183 |
| 25 sep 2026 | 2.76 | 2.94 | 2.67 | 2.94 | +7.30% | 693,009.984 |
| 24 sep 2026 | 2.78 | 2.80 | 2.67 | 2.74 | −3.86% | 964,031.429 |
| 23 sep 2026 | 2.99 | 3.15 | 2.85 | 2.85 | −3.72% | 1.22 M |
| 22 sep 2026 | 3.05 | 3.15 | 2.94 | 2.96 | −2.63% | 1.16 M |
| 21 sep 2026 | 2.78 | 3.06 | 2.73 | 3.04 | +10.55% | 917,288.233 |
| 18 sep 2026 | 2.76 | 2.83 | 2.68 | 2.75 | 0.00% | 1.11 M |
| 17 sep 2026 | 2.61 | 2.80 | 2.58 | 2.75 | +7.00% | 789,527.896 |
| 16 sep 2026 | 2.52 | 2.62 | 2.52 | 2.57 | +1.18% | 589,439.074 |
| 15 sep 2026 | 2.48 | 2.55 | 2.47 | 2.54 | +2.21% | 503,223.003 |
| 14 sep 2026 | 2.49 | 2.57 | 2.47 | 2.49 | −2.17% | 528,735.533 |
| 11 sep 2026 | 2.59 | 2.68 | 2.54 | 2.54 | 0.00% | 807,018.615 |
| 10 sep 2026 | 2.41 | 2.56 | 2.39 | 2.54 | +4.10% | 575,372.595 |
| 9 sep 2026 | 2.47 | 2.50 | 2.43 | 2.44 | −2.40% | 463,600.746 |
| 8 sep 2026 | 2.42 | 2.53 | 2.40 | 2.50 | +2.46% | 675,111.3 |
| 4 sep 2026 | 2.46 | 2.51 | 2.41 | 2.44 | 0.00% | 355,760.674 |
| 3 sep 2026 | 2.48 | 2.48 | 2.40 | 2.44 | 0.00% | 452,412.139 |
| 2 sep 2026 | 2.45 | 2.46 | 2.37 | 2.44 | +0.83% | 688,432.198 |
| 1 sep 2026 | 2.56 | 2.60 | 2.41 | 2.42 | −7.28% | 818,537.744 |
| 31 ago 2026 | 2.59 | 2.63 | 2.55 | 2.61 | +0.77% | 461,260.007 |
| 28 ago 2026 | 2.61 | 2.67 | 2.59 | 2.59 | −1.15% | 465,253.181 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.