Stockscreener 앱 받기
3.835
0.26%
-0.005
Vuzix Corporation 주식 (VUZI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-08 | $3.89 | $3.65 | $0.24 | 1,030,884.0 | -0.26% |
| 2025-10-07 | $4.29 | $3.80 | $0.49 | 3,675,646.0 | -0.78% |
| 2025-10-06 | $4.13 | $3.83 | $0.305 | 2,663,386.0 | -0.51% |
| 2025-10-03 | $3.98 | $3.70 | $0.285 | 3,357,934.0 | +2.64% |
| 2025-10-02 | $3.84 | $3.52 | $0.32 | 4,172,418.0 | +8.91% |
| 2025-10-01 | $3.75 | $3.20 | $0.553 | 5,320,695.0 | +11.18% |
| 2025-09-30 | $3.19 | $3.03 | $0.155 | 2,644,419.0 | +1.95% |
| 2025-09-29 | $3.37 | $3.00 | $0.365 | 3,185,597.0 | +0.99% |
| 2025-09-26 | $3.14 | $2.96 | $0.175 | 2,791,759.0 | +4.11% |
| 2025-09-25 | $3.01 | $2.80 | $0.21 | 6,203,341.0 | -7.01% |
| 2025-09-24 | $3.51 | $3.11 | $0.40 | 2,532,001.0 | -4.27% |
| 2025-09-23 | $4.10 | $3.19 | $0.91 | 10,661,056.0 | -2.96% |
| 2025-09-22 | $3.46 | $2.62 | $0.84 | 12,344,619.0 | +31.52% |
| 2025-09-19 | $2.59 | $2.45 | $0.14 | 3,334,074.0 | +4.90% |
| 2025-09-18 | $2.50 | $2.32 | $0.1833 | 1,893,738.0 | +3.38% |
| 2025-09-17 | $2.49 | $2.25 | $0.24 | 2,433,342.0 | +6.28% |
| 2025-09-16 | $2.24 | $2.16 | $0.0789 | 662,867.0 | +0.45% |
| 2025-09-15 | $2.28 | $2.12 | $0.16 | 1,267,061.0 | -0.45% |
| 2025-09-12 | $2.37 | $2.17 | $0.20 | 1,547,467.0 | -5.51% |
| 2025-09-11 | $2.38 | $2.26 | $0.12 | 1,149,674.0 | +3.96% |
| 2025-09-10 | $2.37 | $2.23 | $0.1363 | 1,137,660.0 | -1.30% |
| 2025-09-09 | $2.42 | $2.27 | $0.1408 | 1,177,964.0 | -0.43% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $4.29 | $3.20 | $1.09 | 20,220,963.0 | +22.36% |
| 2025-09 | $4.10 | $2.05 | $2.05 | 64,083,135.0 | +47.64% |
| 2025-08 | $2.34 | $1.83 | $0.5097 | 26,977,484.0 | +5.47% |
| 2025-07 | $2.92 | $2.00 | $0.92 | 28,387,804.0 | -31.16% |
| 2025-06 | $3.42 | $2.67 | $0.755 | 41,142,984.0 | +0.00% |
| 2025-05 | $3.30 | $1.71 | $1.59 | 44,084,313.0 | +37.09% |
| 2025-04 | $2.20 | $1.47 | $0.73 | 27,453,610.0 | +4.41% |
| 2025-03 | $2.96 | $2.00 | $0.96 | 28,936,862.0 | -31.08% |
| 2025-02 | $4.82 | $2.80 | $2.02 | 36,608,280.0 | -28.50% |
| 2025-01 | $5.79 | $2.86 | $2.93 | 52,137,965.0 | +5.08% |
Vuzix Corporation 주식 (VUZI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.49 | $2.32 | $3.17 | 60,140,145.0 | +87.01% |
| 2024-11 | $2.63 | $0.85 | $1.78 | 36,852,335.0 | +97.44% |
| 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% |
0.23%
2.29%
자본화:
|
볼륨(24시간):