Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Stuttgart - Delayed Quote EUR

Vuzix Corp (V7XN.SG)

Compare
2.6200
+0.1000
+(3.97%)
At close: March 4 at 9:55:30 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 4, 20252.53002.64802.51602.62002.62001,200
Mar 3, 20252.71202.71202.52002.52002.52001,000
Feb 28, 20252.82002.82002.82002.82002.8200-
Feb 27, 20253.01403.01402.85402.85402.8540-
Feb 26, 20252.75803.00002.75803.00003.0000456
Feb 25, 20252.92202.92202.70002.70002.7000-
Feb 24, 20253.16003.21402.90202.90202.9020244
Feb 21, 20253.59203.59203.12203.12203.12208,500
Feb 20, 20253.71203.76403.53803.54603.546050
Feb 19, 20254.08004.08003.74603.76803.7680-
Feb 18, 20254.13604.13604.00804.06604.0660450
Feb 17, 20254.11604.11604.11604.11604.1160-
Feb 14, 20254.01204.01203.97603.97603.97603,500
Feb 13, 20253.92804.02003.67004.02004.0200-
Feb 12, 20253.89203.99803.89203.99803.9980-
Feb 11, 20253.94804.04203.93403.93403.934060
Feb 10, 20253.76003.99403.76003.99403.99401,040
Feb 7, 20254.01604.15803.78403.80403.80401,200
Feb 6, 20254.04804.04804.00004.04004.0400200
Feb 5, 20254.08604.27004.00404.04204.04203,000
Feb 4, 20254.14204.20404.14204.18404.1840400
Feb 3, 20253.56004.09403.56004.09404.09402,250
Jan 31, 20253.62404.03603.62403.87203.87204,147
Jan 30, 20253.23403.53003.17203.53003.5300300
Jan 29, 20253.14403.24203.14403.24203.2420-
Jan 28, 20253.11403.13003.11403.13003.1300-
Jan 27, 20253.41003.41003.09403.09403.09403,000
Jan 24, 20253.45203.62803.45203.62803.6280400
Jan 23, 20253.62803.67403.44403.48603.48609,500
Jan 22, 20253.45003.57203.45003.47803.47804,250
Jan 21, 20253.04603.04603.04603.04603.0460-
Jan 20, 20253.01803.14002.99003.07203.0720-
Jan 17, 20252.99203.12402.99203.09203.09206,100
Jan 16, 20252.99603.01602.99603.01603.0160-
Jan 15, 20252.89203.01802.89203.01803.01801,000
Jan 14, 20253.01203.15802.83002.83202.83202,000
Jan 13, 20253.28203.28202.81203.01403.014018,850
Jan 10, 20254.02804.04203.27603.27603.27607,900
Jan 9, 20254.04204.04204.04204.04204.0420-
Jan 8, 20254.00204.00203.72603.72603.72607,000
Jan 7, 20255.30005.42503.90203.94203.94202,000
Jan 6, 20254.31205.15504.31204.98204.982012,300
Jan 3, 20254.00404.22003.86404.18804.188010,000
Jan 2, 20254.06204.12003.91603.91603.91603,100
Dec 30, 20245.01505.11505.01505.04505.0450100
Dec 27, 20244.98605.00504.86804.99404.9940448
Dec 23, 20244.21204.45003.96204.31004.31001,050
Dec 20, 20243.51604.11402.89804.11404.114051,401
Dec 19, 20243.54203.97003.54203.82803.82802,860
Dec 18, 20243.80204.39203.77003.90003.900019,245
Dec 17, 20243.35003.62203.35003.54803.54804,400
Dec 16, 20242.97203.30602.88003.30603.306011,000
Dec 13, 20243.15003.31002.96002.96002.9600-
Dec 12, 20242.90403.14002.86403.14003.1400400
Dec 11, 20242.81803.07202.81802.96202.96208,803
Dec 10, 20242.53803.04602.53802.86802.8680400
Dec 9, 20242.44802.74602.41202.58002.58004,025
Dec 6, 20242.28602.47202.26402.45602.4560406
Dec 5, 20242.45602.45602.31802.31802.3180-
Dec 4, 20242.38202.47602.23802.47602.4760-
Dec 3, 20242.43602.59002.31602.31602.31602,000
Dec 2, 20242.13002.71402.13002.39802.39805,100
Nov 29, 20241.97602.15801.95102.15802.15802,400
Nov 28, 20241.99701.99801.96501.97301.9730722
Nov 27, 20241.81601.96801.78901.96801.9680-
Nov 26, 20242.25802.42001.78901.85201.852016,500
Nov 25, 20241.58002.09801.52202.09802.09804,550
Nov 22, 20241.21901.58701.21901.58701.5870-
Nov 21, 20241.04201.20901.04201.20901.2090-
Nov 20, 20241.00001.03300.97901.03301.0330-
Nov 19, 20241.01601.02000.96300.97250.9725-
Nov 18, 20240.86551.06700.86551.02801.02801,000
Nov 15, 20240.91050.93150.84450.88450.8845-
Nov 14, 20241.01401.06101.01101.01501.0150-
Nov 13, 20240.97001.02100.96050.99300.99302,000
Nov 12, 20241.00001.01500.95200.96050.9605-
Nov 11, 20241.03301.09101.01201.02101.02101,500
Nov 8, 20241.08201.08201.01701.03401.0340-
Nov 7, 20241.08301.08301.05201.06301.0630-
Nov 6, 20241.09201.15601.05001.05101.0510-
Nov 5, 20241.04401.06801.03601.05001.05001,000
Nov 4, 20241.10801.12001.02601.05501.0550-
Nov 1, 20241.06101.11401.06101.11401.1140-
Oct 31, 20241.10101.10601.01101.05601.0560-
Oct 30, 20241.10101.12001.06001.12001.1200-
Oct 29, 20241.21101.21101.07901.07901.07905,974
Oct 28, 20241.24801.24801.19801.19801.19803,500
Oct 25, 20241.21901.23101.18301.18301.1830-
Oct 24, 20241.20301.26401.19101.21601.2160-
Oct 23, 20241.18101.24801.15701.24801.2480-
Oct 22, 20241.16701.19201.16701.19201.1920300
Oct 21, 20241.17501.20301.14301.16201.16202,780
Oct 18, 20241.21101.22101.20201.20201.20205,500
Oct 17, 20241.26101.26101.18801.18801.1880-
Oct 16, 20241.28901.30801.21801.24001.2400-
Oct 15, 20241.32501.34201.24301.28101.2810-
Oct 14, 20241.22301.28901.22301.28001.2800-
Oct 11, 20241.21401.27001.20701.23001.2300-
Oct 10, 20241.15801.28701.15801.25001.2500-
Oct 9, 20241.08101.21801.08101.17301.17304,750
Oct 8, 20241.07401.07401.04901.06401.06402,000
Oct 7, 20241.04801.06401.03701.06401.0640320
Oct 4, 20241.02201.04601.00301.03801.0380500
Oct 3, 20240.96900.99650.96300.97750.9775100
Oct 2, 20240.99151.02900.98551.00301.0030-
Oct 1, 20241.03301.06700.94950.98400.9840100
Sep 30, 20241.01901.06701.01901.02301.0230-
Sep 27, 20241.01401.09300.98101.01901.0190200
Sep 26, 20240.93801.04900.89851.04901.04903,250
Sep 25, 20240.87650.96750.87650.92500.9250225
Sep 24, 20240.82850.86850.82850.86850.8685-
Sep 23, 20240.85350.88100.82200.83500.8350-
Sep 20, 20240.90700.90700.83550.83550.8355-
Sep 19, 20240.97750.97750.88700.89550.8955-
Sep 18, 20240.96650.97050.96150.96250.9625-
Sep 17, 20240.98350.98600.94300.97900.9790-
Sep 16, 20240.92051.05400.91050.97900.97905,180
Sep 13, 20240.92500.94800.92000.92000.9200250
Sep 12, 20240.86150.90350.85150.90350.9035100
Sep 11, 20240.84200.85350.82550.85300.8530-
Sep 10, 20240.81800.85250.78600.84400.84401,000
Sep 9, 20240.87600.88250.83400.83400.8340-
Sep 6, 20240.85850.89050.83900.85200.8520-
Sep 5, 20240.82750.88400.80450.88400.8840900
Sep 4, 20240.82050.90000.81550.83100.83102,000
Sep 3, 20240.77750.85300.77750.79650.79655,700
Sep 2, 20240.76900.76900.76650.76800.7680-
Aug 30, 20240.78550.78800.77350.77500.7750-
Aug 29, 20240.76050.78300.76050.77850.7785-
Aug 28, 20240.76100.77500.74800.75350.7535-
Aug 27, 20240.77600.78900.74350.75200.7520-
Aug 26, 20240.79300.79550.76550.77150.7715-
Aug 23, 20240.79700.79700.79550.79550.7955-
Aug 22, 20240.78800.81050.78350.79750.7975-
Aug 21, 20240.78250.81200.77500.77500.7750-
Aug 20, 20240.83550.83550.79550.79550.7955-
Aug 19, 20240.78700.84000.78700.84000.8400500
Aug 16, 20240.77700.79200.77500.78300.7830-
Aug 15, 20240.77000.80000.73000.77650.77653,400
Aug 14, 20240.90050.91950.85400.85450.85451,800
Aug 13, 20240.96050.98850.89100.89100.8910500
Aug 12, 20240.94200.97550.94000.94150.9415-
Aug 9, 20240.92350.92350.92350.92350.9235-
Aug 8, 20240.93050.93050.92600.92600.9260-
Aug 7, 20240.94400.98850.92450.92450.9245-
Aug 6, 20240.99350.99350.92300.95050.9505-
Aug 5, 20240.93350.99000.92700.92700.9270-
Aug 2, 20241.06201.06201.03401.04301.0430-
Aug 1, 20241.12501.16101.07301.07301.0730-
Jul 31, 20241.11101.14401.11101.13301.1330-
Jul 30, 20241.13501.14501.09801.09801.0980-
Jul 29, 20241.19001.23201.16101.17101.17106,000
Jul 26, 20241.13101.14401.13101.14401.1440-
Jul 25, 20241.12901.16801.12301.14801.1480700
Jul 24, 20241.14701.16601.10401.10401.1040-
Jul 23, 20241.13301.18601.13001.16701.1670-
Jul 22, 20241.19801.20401.16401.16401.1640-
Jul 19, 20241.20701.23601.19801.23601.2360-
Jul 18, 20241.28501.29101.22401.22401.2240-
Jul 17, 20241.26501.32201.26501.29401.2940-
Jul 16, 20241.26001.27201.20701.26201.2620-
Jul 15, 20241.26101.26101.23501.24401.2440-
Jul 12, 20241.25701.25701.19801.22501.2250-
Jul 11, 20241.22101.28201.22101.23901.2390-
Jul 10, 20241.15001.20701.15001.20701.2070-
Jul 9, 20241.19501.19501.12601.12601.1260-
Jul 8, 20241.12101.17901.11101.17901.1790-
Jul 5, 20241.09101.13201.09101.11401.1140-
Jul 4, 20241.09101.10101.09101.10101.1010300
Jul 3, 20241.13101.13101.11701.11701.1170-
Jul 2, 20241.11101.18801.06001.06001.0600-
Jul 1, 20241.26101.26101.11501.11501.1150-
Jun 28, 20241.34801.35901.29901.34001.3400-
Jun 27, 20241.30101.34101.25501.27501.27501,000
Jun 26, 20241.29001.32501.26001.32401.3240-
Jun 25, 20241.29501.29501.25701.25701.2570-
Jun 24, 20241.25301.27301.23401.27301.2730-
Jun 21, 20241.25101.30501.23101.23101.2310300
Jun 20, 20241.26001.42201.22701.25401.2540-
Jun 19, 20241.22001.26501.22001.22001.2200300
Jun 18, 20241.25701.26501.21601.24401.2440-
Jun 17, 20241.31501.31501.21001.24601.2460200
Jun 14, 20241.27801.32301.25101.25801.2580-
Jun 13, 20241.29601.29801.26701.28001.2800-
Jun 12, 20241.26801.28601.25901.28601.2860-
Jun 11, 20241.29601.29601.24301.24301.2430-
Jun 10, 20241.25201.28701.23501.28701.2870-
Jun 7, 20241.26101.28301.26101.27901.27901,400
Jun 6, 20241.33601.33901.27301.29001.2900-
Jun 5, 20241.22501.25401.21701.24701.2470-
Jun 4, 20241.34201.34201.24701.24701.2470-
Jun 3, 20241.22001.24001.22001.24001.2400-
May 31, 20241.30101.32201.19501.19501.1950200
May 30, 20241.40501.40501.37901.38701.3870-
May 29, 20241.44901.50001.41901.41901.4190200
May 28, 20241.41401.48401.40501.45801.4580-
May 27, 20241.41101.42101.41001.42101.4210-
May 24, 20241.40901.46001.40901.42301.4230-
May 23, 20241.42501.42601.39201.41001.4100-
May 22, 20241.40601.46001.40601.46001.4600-
May 21, 20241.41901.42301.40401.40401.4040-
May 20, 20241.28601.41201.28601.41201.4120118
May 17, 20241.35901.39301.30201.30201.3020-
May 16, 20241.40001.45301.37401.37401.3740-
May 15, 20241.36201.41001.35001.41001.4100-
May 14, 20241.22101.36201.22101.36201.3620-
May 13, 20241.10101.12001.10101.12001.1200-
May 10, 20241.09201.20001.09201.14701.1470-
May 9, 20241.13801.18801.13801.15801.1580-
May 8, 20241.11501.17901.11401.17901.1790-
May 7, 20241.14701.20101.14701.20101.2010-
May 6, 20241.16701.24701.16701.18401.1840-
May 3, 20241.22901.26301.19701.20501.2050-
May 2, 20241.18001.25901.18001.22801.2280-
Apr 30, 20241.25801.26201.24201.24201.2420-
Apr 29, 20241.18801.32001.18801.28301.2830-
Apr 26, 20241.22101.24001.16801.22201.2220-
Apr 25, 20241.21101.21901.19201.20801.2080-
Apr 24, 20241.21101.23001.18501.20201.2020-
Apr 23, 20241.21601.26701.16101.26601.2660-
Apr 22, 20241.09801.20901.09801.19001.1900500
Apr 19, 20241.11801.16901.10501.10501.1050360
Apr 18, 20241.10101.24301.10101.16201.1620-
Apr 17, 20241.07101.13301.07001.13301.1330-
Apr 16, 20241.11501.14601.02301.11801.1180-
Apr 15, 20241.11201.21701.11201.16401.1640-
Apr 12, 20241.28101.28101.22801.22801.2280-
Apr 11, 20241.25401.32601.25401.31901.319050
Apr 10, 20241.34301.35701.27201.27201.2720-
Apr 9, 20241.43701.54001.35801.35801.35802,570
Apr 8, 20241.26101.44101.26101.43201.4320400
Apr 5, 20241.24901.35001.24801.29101.2910250
Apr 4, 20241.09901.16101.09901.15701.1570-
Apr 3, 20241.11401.16501.11401.13601.1360-
Apr 2, 20241.11101.15301.09901.09901.0990700
Mar 28, 20241.17701.18101.08101.08101.0810-
Mar 27, 20241.12051.21251.12051.18901.1890192
Mar 26, 20241.13101.16801.13101.16051.1605-
Mar 25, 20241.20001.22401.16901.16901.1690100
Mar 22, 20241.19951.24351.19951.22751.2275-
Mar 21, 20241.18451.26451.18451.20301.2030600
Mar 20, 20241.14951.18401.14851.16601.1660-
Mar 19, 20241.17451.23051.17451.18401.1840-
Mar 18, 20241.27151.27151.20501.22951.2295-
Mar 15, 20241.21001.21001.17101.20851.2085-
Mar 14, 20241.21951.23401.21951.23401.2340-
Mar 13, 20241.32051.32051.23851.23851.2385130
Mar 12, 20241.36051.36551.28651.28651.2865-
Mar 11, 20241.30201.39351.30201.37701.37701,000
Mar 8, 20241.32651.39201.32651.35701.3570-
Mar 7, 20241.35351.38851.35201.36501.3650-
Mar 6, 20241.33701.43401.33701.41701.4170400
Mar 5, 20241.39651.45851.36801.36801.3680-
Mar 4, 20241.58051.60601.44951.44951.4495500