Innoviz Technologies Ltd (NQ: INVZ )

0.9793 -0.0108 (-1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 5,337,265 +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%)
May 01, 2024 1.160 1.180 1.120 1.140 823,149 -0.01(-0.87%)
Apr 30, 2024 1.170 1.184 1.110 1.150 827,329 -0.02(-1.71%)
Apr 29, 2024 1.220 1.270 1.140 1.170 1,644,911 -0.01(-0.85%)
Apr 26, 2024 1.030 1.180 1.030 1.180 1,314,022 +0.16(+15.69%)
Apr 25, 2024 1.000 1.030 0.9625 1.020 760,813 +0.01(+0.99%)
Apr 24, 2024 0.9900 1.030 0.9700 1.010 2,534,146 +0.05(+4.97%)
Apr 23, 2024 0.9600 0.9982 0.9400 0.9622 3,255,064 +0.01(+1.28%)
Apr 22, 2024 1.030 1.040 0.9500 0.9500 2,625,678 -0.06(-5.94%)
Apr 19, 2024 1.040 1.070 1.010 1.010 1,970,536 -0.05(-4.72%)
Apr 18, 2024 1.090 1.120 1.030 1.060 2,026,745 -0.01(-0.93%)
Apr 17, 2024 1.070 1.090 1.030 1.070 3,744,981 +0.00(+0.00%)
Apr 16, 2024 1.130 1.130 1.060 1.070 2,467,683 -0.08(-6.96%)
Apr 15, 2024 1.200 1.210 1.120 1.150 1,853,283 -0.05(-4.17%)
Apr 12, 2024 1.300 1.310 1.200 1.200 2,854,173 -0.12(-9.09%)
Apr 11, 2024 1.320 1.340 1.260 1.320 1,855,865 -0.01(-0.75%)
Apr 10, 2024 1.360 1.360 1.300 1.330 1,702,626 -0.06(-4.32%)
Apr 09, 2024 1.410 1.440 1.360 1.390 2,045,852 -0.02(-1.42%)
Apr 08, 2024 1.460 1.490 1.400 1.410 1,552,530 -0.05(-3.42%)
Apr 05, 2024 1.460 1.505 1.430 1.460 1,130,329 -0.02(-1.35%)
Apr 04, 2024 1.500 1.605 1.450 1.480 3,478,291 +0.01(+0.68%)
Apr 03, 2024 1.380 1.480 1.335 1.470 988,345 +0.10(+7.30%)
Apr 02, 2024 1.410 1.415 1.360 1.370 956,462 -0.10(-6.80%)
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.