Stockscreener 앱 받기
1.30
16.07%
0.18
시간 외 거래:
1.25
-0.05
-3.85%
Vuzix Corporation 주식 (VUZI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $1.31 | $1.10 | $0.21 | 1,262,604.0 | +16.07% |
| 2024-11-20 | $1.13 | $1.03 | $0.10 | 442,159.0 | +4.67% |
| 2024-11-19 | $1.10 | $0.9901 | $0.1099 | 736,062.0 | -1.83% |
| 2024-11-18 | $1.17 | $0.95 | $0.22 | 1,918,672.0 | +19.50% |
| 2024-11-15 | $1.02 | $0.85 | $0.17 | 1,770,458.0 | -15.55% |
| 2024-11-14 | $1.13 | $1.06 | $0.07 | 695,494.0 | -0.92% |
| 2024-11-13 | $1.10 | $1.03 | $0.07 | 544,844.0 | +3.81% |
| 2024-11-12 | $1.08 | $1.01 | $0.07 | 627,890.0 | -1.87% |
| 2024-11-11 | $1.15 | $1.07 | $0.08 | 655,521.0 | -3.60% |
| 2024-11-08 | $1.16 | $1.10 | $0.06 | 528,145.0 | -3.48% |
| 2024-11-07 | $1.20 | $1.14 | $0.06 | 348,732.0 | -0.86% |
| 2024-11-06 | $1.20 | $1.11 | $0.09 | 756,503.0 | +0.00% |
| 2024-11-05 | $1.19 | $1.15 | $0.04 | 344,136.0 | +0.87% |
| 2024-11-04 | $1.23 | $1.08 | $0.15 | 667,471.0 | -5.74% |
| 2024-11-01 | $1.23 | $1.16 | $0.07 | 329,696.0 | +4.27% |
| 2024-10-31 | $1.21 | $1.10 | $0.11 | 1,059,207.0 | -4.88% |
| 2024-10-30 | $1.30 | $1.15 | $0.15 | 1,099,960.0 | +5.13% |
| 2024-10-29 | $1.29 | $1.17 | $0.12 | 1,065,110.0 | -10.00% |
| 2024-10-28 | $1.35 | $1.28 | $0.0693 | 456,681.0 | +0.00% |
| 2024-10-25 | $1.35 | $1.28 | $0.07 | 657,565.0 | -2.99% |
| 2024-10-24 | $1.43 | $1.28 | $0.15 | 1,726,670.0 | +2.29% |
| 2024-10-23 | $1.38 | $1.26 | $0.12 | 1,549,992.0 | +0.77% |
| 2024-10-22 | $1.32 | $1.26 | $0.0587 | 315,252.0 | +0.78% |
Vuzix Corporation 주식 (VUZI) 연도별 가격 이력
이 심층 분석에서는 Vuzix Corporation 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VUZI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vuzix Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vuzix Corporation 주식 (VUZI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $1.31 | $0.85 | $0.46 | 12,890,991.0 | +11.11% |
| 2024-10 | $1.50 | $1.06 | $0.44 | 20,274,325.0 | +0.00% |
| 2024-09 | $1.32 | $0.8734 | $0.4466 | 35,786,071.0 | +35.57% |
| 2024-08 | $1.24 | $0.8301 | $0.4091 | 16,756,963.0 | -29.26% |
| 2024-07 | $1.48 | $1.14 | $0.3387 | 10,280,230.0 | -9.63% |
| 2024-06 | $1.50 | $1.31 | $0.19 | 17,267,948.0 | +0.75% |
| 2024-05 | $1.80 | $1.17 | $0.6261 | 20,471,157.0 | +0.75% |
| 2024-04 | $1.65 | $1.10 | $0.55 | 18,491,768.0 | +9.92% |
| 2024-03 | $1.80 | $1.18 | $0.6202 | 14,410,986.0 | -28.40% |
| 2024-02 | $1.80 | $1.50 | $0.30 | 12,872,898.0 | +1.20% |
| 2024-01 | $2.27 | $1.57 | $0.705 | 13,190,480.0 | -19.90% |
Vuzix Corporation 주식 (VUZI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.50 | $1.82 | $0.675 | 23,387,712.0 | -0.71% |
| 2023-11 | $3.65 | $1.87 | $1.78 | 19,299,566.0 | -35.38% |
| 2023-10 | $3.73 | $3.01 | $0.7233 | 7,437,360.0 | -10.47% |
| 2023-09 | $4.14 | $3.31 | $0.83 | 8,143,087.0 | -9.25% |
| 2023-08 | $5.33 | $3.96 | $1.37 | 10,472,050.0 | -24.24% |
| 2023-07 | $6.06 | $4.65 | $1.41 | 15,273,214.0 | +3.53% |
| 2023-06 | $5.52 | $4.71 | $0.815 | 23,806,651.0 | +1.59% |
| 2023-05 | $5.50 | $3.65 | $1.85 | 19,518,482.0 | +24.88% |
| 2023-04 | $4.39 | $3.56 | $0.83 | 10,299,078.0 | -2.90% |
| 2023-03 | $4.31 | $3.47 | $0.8386 | 16,366,498.0 | -0.24% |
| 2023-02 | $6.04 | $4.08 | $1.96 | 16,590,280.0 | -20.35% |
| 2023-01 | $5.74 | $3.51 | $2.23 | 24,943,900.0 | +43.13% |
Vuzix Corporation 주식 (VUZI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $4.59 | $3.27 | $1.32 | 16,308,013.0 | -12.71% |
| 2022-11 | $5.28 | $3.86 | $1.42 | 15,677,540.0 | -16.60% |
| 2022-10 | $6.40 | $4.75 | $1.65 | 12,051,216.0 | -13.64% |
| 2022-09 | $8.20 | $5.61 | $2.59 | 14,046,787.0 | -22.90% |
| 2022-08 | $10.49 | $7.35 | $3.14 | 23,672,500.0 | -8.08% |
| 2022-07 | $8.48 | $6.24 | $2.24 | 18,860,832.0 | +15.07% |
| 2022-06 | $7.53 | $5.13 | $2.40 | 25,836,377.0 | +9.23% |
| 2022-05 | $6.63 | $3.88 | $2.75 | 42,071,471.0 | +25.73% |
| 2022-04 | $7.41 | $5.03 | $2.37 | 25,143,026.0 | -21.67% |
| 2022-03 | $7.17 | $4.88 | $2.29 | 38,299,223.0 | +16.61% |
| 2022-02 | $6.93 | $4.54 | $2.39 | 30,461,702.0 | -13.32% |
| 2022-01 | $9.59 | $5.42 | $4.17 | 48,938,388.0 | -24.68% |
0.26%
16.22%
자본화:
|
볼륨(24시간):