Skip to main content

Innoviz Technologies Ltd (NQ: INVZ )

0.8187 -0.0019 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 0.8300 0.8500 0.7931 0.8187 676,381 -0.00(-0.23%)
Oct 03, 2024 0.8200 0.8250 0.7834 0.8206 437,675 +0.02(+1.87%)
Oct 02, 2024 0.8200 0.8200 0.7901 0.8055 376,501 -0.02(-2.14%)
Oct 01, 2024 0.8300 0.8390 0.7719 0.8231 836,884 -0.00(-0.58%)
Sep 30, 2024 0.7900 0.8400 0.7800 0.8279 887,440 +0.04(+4.78%)
Sep 27, 2024 0.8000 0.8399 0.7800 0.7901 975,418 +0.01(+1.29%)
Sep 26, 2024 0.7406 0.7800 0.7383 0.7800 615,239 +0.04(+5.66%)
Sep 25, 2024 0.7400 0.7469 0.6959 0.7382 682,566 +0.02(+2.19%)
Sep 24, 2024 0.7281 0.7573 0.7001 0.7224 485,088 +0.00(+0.68%)
Sep 23, 2024 0.7300 0.7301 0.6888 0.7175 1,068,378 -0.01(-1.12%)
Sep 20, 2024 0.7700 0.7700 0.7124 0.7256 687,578 -0.04(-4.94%)
Sep 19, 2024 0.7510 0.7736 0.7341 0.7633 1,042,443 +0.03(+3.40%)
Sep 18, 2024 0.7301 0.7696 0.7100 0.7382 738,476 -0.00(-0.12%)
Sep 17, 2024 0.7500 0.7713 0.7053 0.7391 1,161,545 -0.02(-2.04%)
Sep 16, 2024 0.8100 0.8400 0.7221 0.7545 3,017,174 -0.03(-4.03%)
Sep 13, 2024 0.7500 0.8600 0.7405 0.7862 6,076,271 +0.11(+15.91%)
Sep 12, 2024 0.5800 0.6910 0.5706 0.6783 2,285,380 +0.11(+19.90%)
Sep 11, 2024 0.5390 0.5657 0.5205 0.5657 1,247,573 +0.02(+3.80%)
Sep 10, 2024 0.5600 0.5810 0.5272 0.5450 981,674 -0.01(-1.80%)
Sep 09, 2024 0.5620 0.5848 0.5400 0.5550 2,614,978 +0.03(+4.72%)
Sep 06, 2024 0.5520 0.5624 0.5045 0.5300 1,912,999 -0.03(-5.93%)
Sep 05, 2024 0.5846 0.5900 0.5551 0.5634 980,868 -0.02(-3.64%)
Sep 04, 2024 0.6035 0.6100 0.5809 0.5847 811,084 -0.03(-4.48%)
Sep 03, 2024 0.6600 0.6600 0.6121 0.6121 597,362 -0.05(-7.12%)
Aug 30, 2024 0.6700 0.6800 0.6302 0.6590 1,125,823 -0.00(-0.66%)
Aug 29, 2024 0.6400 0.6741 0.6379 0.6634 2,044,474 +0.03(+5.30%)
Aug 28, 2024 0.6500 0.6626 0.6138 0.6300 1,241,457 -0.03(-3.82%)
Aug 27, 2024 0.7000 0.7000 0.6532 0.6550 653,574 -0.03(-5.03%)
Aug 26, 2024 0.7095 0.7095 0.6811 0.6897 1,496,846 -0.01(-1.47%)
Aug 23, 2024 0.7100 0.7240 0.6901 0.7000 672,549 +0.00(+0.09%)
Aug 22, 2024 0.7300 0.7389 0.6950 0.6994 441,021 -0.02(-2.86%)
Aug 21, 2024 0.7418 0.7699 0.7200 0.7200 629,100 -0.03(-3.65%)
Aug 20, 2024 0.7625 0.7700 0.7329 0.7473 480,535 -0.02(-2.95%)
Aug 19, 2024 0.7300 0.7820 0.7301 0.7700 1,090,536 +0.04(+5.48%)
Aug 16, 2024 0.7400 0.7499 0.7100 0.7300 566,480 -0.01(-1.11%)
Aug 15, 2024 0.7100 0.7479 0.6965 0.7382 1,128,883 +0.02(+2.74%)
Aug 14, 2024 0.7400 0.7400 0.7005 0.7185 672,585 -0.02(-2.14%)
Aug 13, 2024 0.7000 0.7536 0.7000 0.7342 807,241 +0.03(+3.74%)
Aug 12, 2024 0.7100 0.7300 0.7007 0.7077 766,055 -0.01(-0.81%)
Aug 09, 2024 0.7300 0.7400 0.7077 0.7135 572,472 -0.02(-2.81%)
Aug 08, 2024 0.7123 0.7475 0.6755 0.7341 2,031,355 +0.04(+5.88%)
Aug 07, 2024 0.7800 0.8000 0.6803 0.6933 2,210,806 -0.04(-5.72%)
Aug 06, 2024 0.8000 0.8000 0.7201 0.7354 1,301,998 +0.01(+1.90%)
Aug 05, 2024 0.6052 0.7347 0.6000 0.7217 1,968,278 +0.02(+2.41%)
Aug 02, 2024 0.7200 0.7403 0.6706 0.7047 1,734,704 -0.04(-5.73%)
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.