Skip to main content

Innoviz Technologies Ltd (NQ: INVZ )

0.8196 +0.0007 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 0.8300 0.8389 0.7910 0.8196 1,469,070 +0.00(+0.09%)
Jul 22, 2024 0.8450 0.8599 0.7085 0.8189 5,489,855 -0.02(-2.16%)
Jul 19, 2024 0.8802 0.9099 0.8335 0.8370 1,373,046 -0.06(-6.99%)
Jul 18, 2024 0.9500 0.9900 0.8831 0.8999 6,493,080 -0.04(-4.29%)
Jul 17, 2024 0.9900 0.9900 0.9223 0.9402 2,417,080 -0.05(-5.27%)
Jul 16, 2024 0.9000 1.000 0.8962 0.9925 4,354,689 +0.10(+10.89%)
Jul 15, 2024 0.9217 0.9450 0.8750 0.8950 1,756,600 -0.03(-3.31%)
Jul 12, 2024 0.8931 0.9364 0.8900 0.9256 2,536,018 +0.04(+3.98%)
Jul 11, 2024 0.9400 0.9620 0.8751 0.8902 2,600,128 -0.06(-6.79%)
Jul 10, 2024 0.9200 0.9599 0.8808 0.9550 1,363,452 +0.05(+5.61%)
Jul 09, 2024 0.9500 0.9544 0.9025 0.9043 727,069 -0.05(-4.77%)
Jul 08, 2024 0.9400 0.9855 0.9200 0.9496 2,627,105 +0.02(+2.47%)
Jul 05, 2024 0.9000 0.9470 0.8900 0.9267 949,073 +0.02(+1.69%)
Jul 03, 2024 0.9016 0.9220 0.9000 0.9113 279,044 +0.01(+1.26%)
Jul 02, 2024 0.9100 0.9429 0.9000 0.9000 730,482 -0.02(-1.81%)
Jul 01, 2024 0.9346 0.9603 0.9133 0.9166 713,516 -0.01(-1.18%)
Jun 28, 2024 0.9646 0.9783 0.9250 0.9275 1,463,024 -0.03(-3.05%)
Jun 27, 2024 0.9300 0.9600 0.9109 0.9567 844,746 +0.03(+2.87%)
Jun 26, 2024 0.9100 0.9600 0.9099 0.9300 4,274,379 +0.07(+8.14%)
Jun 25, 2024 0.8800 0.8947 0.8519 0.8600 1,140,628 -0.03(-3.71%)
Jun 24, 2024 0.8800 0.9000 0.8700 0.8931 7,324,274 +0.03(+3.05%)
Jun 21, 2024 0.8552 0.9100 0.8501 0.8667 2,332,357 +0.00(+0.31%)
Jun 20, 2024 0.9132 0.9292 0.8300 0.8640 2,738,364 -0.05(-5.11%)
Jun 18, 2024 0.9500 0.9600 0.9033 0.9105 1,903,715 -0.05(-4.77%)
Jun 17, 2024 0.9700 1.000 0.9512 0.9561 1,172,198 -0.02(-2.37%)
Jun 14, 2024 1.010 1.010 0.9607 0.9793 1,513,140 -0.01(-1.09%)
Jun 13, 2024 1.010 1.030 0.9701 0.9901 2,654,106 -0.02(-1.97%)
Jun 12, 2024 1.040 1.060 0.9957 1.010 954,099 +0.00(+0.00%)
Jun 11, 2024 1.030 1.030 0.9975 1.010 465,560 -0.01(-0.98%)
Jun 10, 2024 1.070 1.080 1.010 1.020 657,380 -0.04(-3.77%)
Jun 07, 2024 0.9900 1.060 0.9900 1.060 1,215,283 +0.06(+6.00%)
Jun 06, 2024 1.020 1.020 0.9900 1.000 724,219 -0.02(-1.96%)
Jun 05, 2024 1.010 1.030 0.9811 1.020 1,080,337 +0.01(+0.99%)
Jun 04, 2024 1.040 1.050 1.000 1.010 793,310 -0.02(-1.94%)
Jun 03, 2024 1.090 1.100 1.020 1.030 1,510,413 -0.02(-1.90%)
May 31, 2024 1.110 1.120 1.050 1.050 1,165,772 -0.06(-5.41%)
May 30, 2024 1.120 1.140 1.100 1.110 873,852 +0.02(+1.83%)
May 29, 2024 1.150 1.155 1.080 1.090 856,033 -0.06(-5.22%)
May 28, 2024 1.120 1.192 1.120 1.150 1,406,299 +0.04(+3.60%)
May 24, 2024 1.090 1.115 1.080 1.110 724,648 +0.03(+2.78%)
May 23, 2024 1.110 1.120 1.070 1.080 1,320,456 -0.03(-2.70%)
May 22, 2024 1.140 1.159 1.100 1.110 1,141,286 -0.04(-3.48%)
May 21, 2024 1.180 1.190 1.135 1.150 910,262 -0.02(-1.71%)
May 20, 2024 1.240 1.255 1.170 1.170 1,107,320 -0.05(-4.10%)
May 17, 2024 1.180 1.280 1.170 1.220 4,398,726 +0.06(+5.17%)
May 16, 2024 1.200 1.213 1.160 1.160 1,399,232 -0.06(-4.92%)
May 15, 2024 1.270 1.285 1.200 1.220 1,141,398 -0.05(-3.94%)
May 14, 2024 1.220 1.340 1.210 1.270 2,066,032 +0.07(+5.83%)
May 13, 2024 1.220 1.280 1.150 1.200 1,879,381 +0.02(+1.69%)
May 10, 2024 1.240 1.270 1.140 1.180 2,101,148 -0.09(-7.09%)
May 09, 2024 1.260 1.300 1.240 1.270 1,920,800 -0.03(-2.31%)
May 08, 2024 1.130 1.390 1.090 1.300 5,337,516 +0.18(+16.07%)
May 07, 2024 1.230 1.230 1.070 1.120 3,588,230 -0.13(-10.40%)
May 06, 2024 1.230 1.300 1.220 1.250 1,406,604 +0.04(+3.31%)
May 03, 2024 1.160 1.220 1.120 1.210 4,081,151 +0.09(+8.04%)
May 02, 2024 1.150 1.160 1.100 1.120 925,748 -0.02(-1.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.