Stockscreener 앱 받기
1.80
7.22%
-0.14
시간 외 거래:
1.84
0.04
+2.22%
Vuzix Corporation 주식 (VUZI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $1.95 | $1.78 | $0.165 | 1,331,070.0 | -7.22% |
| 2025-05-02 | $1.99 | $1.89 | $0.10 | 1,234,250.0 | +2.11% |
| 2025-05-01 | $2.17 | $1.90 | $0.265 | 1,506,870.0 | -10.80% |
| 2025-04-30 | $2.20 | $1.90 | $0.30 | 4,210,798.0 | +8.67% |
| 2025-04-29 | $2.02 | $1.92 | $0.11 | 1,296,173.0 | +0.51% |
| 2025-04-28 | $1.98 | $1.85 | $0.13 | 850,293.0 | +4.84% |
| 2025-04-25 | $1.93 | $1.77 | $0.16 | 729,025.0 | +1.64% |
| 2025-04-24 | $1.88 | $1.75 | $0.125 | 1,157,374.0 | +7.02% |
| 2025-04-23 | $1.85 | $1.71 | $0.145 | 705,033.0 | +3.01% |
| 2025-04-22 | $1.75 | $1.61 | $0.135 | 917,639.0 | +3.75% |
| 2025-04-21 | $1.65 | $1.55 | $0.095 | 408,213.0 | -2.44% |
| 2025-04-17 | $1.68 | $1.56 | $0.12 | 806,789.0 | +1.23% |
| 2025-04-16 | $1.72 | $1.58 | $0.135 | 901,876.0 | -5.26% |
| 2025-04-15 | $1.72 | $1.64 | $0.08 | 761,923.0 | +3.64% |
| 2025-04-14 | $1.80 | $1.60 | $0.195 | 1,068,586.0 | -1.20% |
| 2025-04-11 | $1.73 | $1.63 | $0.10 | 589,670.0 | -1.18% |
| 2025-04-10 | $1.75 | $1.61 | $0.138 | 644,863.0 | -7.14% |
| 2025-04-09 | $1.86 | $1.52 | $0.335 | 1,846,657.0 | +14.47% |
| 2025-04-08 | $1.81 | $1.54 | $0.2683 | 1,020,938.0 | -8.62% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $2.17 | $1.78 | $0.38 | 5,403,260.0 | -15.49% |
| 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% |
1.39%
19.82%
자본화:
|
볼륨(24시간):