Innoviz Technologies Ltd (NQ: INVZ )

3.400 -0.150 (-4.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 24, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 24, 2023 3.540 3.560 3.290 3.400 1,818,616 -0.15(-4.23%)
Mar 23, 2023 3.650 3.690 3.470 3.550 1,506,016 -0.05(-1.39%)
Mar 22, 2023 3.810 3.810 3.600 3.600 1,323,388 -0.18(-4.76%)
Mar 21, 2023 3.730 3.840 3.610 3.780 1,156,546 +0.08(+2.16%)
Mar 20, 2023 3.850 3.850 3.610 3.700 1,649,712 -0.17(-4.39%)
Mar 17, 2023 3.850 3.910 3.769 3.870 1,360,656 -0.03(-0.77%)
Mar 16, 2023 3.780 3.905 3.690 3.900 996,495 +0.08(+2.09%)
Mar 15, 2023 3.780 3.850 3.712 3.820 814,628 -0.04(-1.04%)
Mar 14, 2023 3.980 4.050 3.740 3.860 1,192,484 -0.08(-2.03%)
Mar 13, 2023 3.880 4.040 3.780 3.940 977,285 -0.03(-0.76%)
Mar 10, 2023 3.960 4.095 3.890 3.970 952,510 -0.01(-0.25%)
Mar 09, 2023 4.140 4.150 3.950 3.980 770,392 -0.14(-3.40%)
Mar 08, 2023 4.050 4.130 3.930 4.120 910,630 +0.13(+3.26%)
Mar 07, 2023 4.100 4.160 3.945 3.990 977,755 -0.16(-3.86%)
Mar 06, 2023 4.370 4.440 4.110 4.150 936,531 -0.16(-3.71%)
Mar 03, 2023 4.000 4.330 3.950 4.310 2,005,299 +0.34(+8.70%)
Mar 02, 2023 3.990 4.000 3.760 3.965 1,864,554 -0.08(-1.86%)
Mar 01, 2023 4.560 4.600 3.870 4.040 4,482,307 -0.71(-14.95%)
Feb 28, 2023 4.630 4.840 4.530 4.750 1,716,443 +0.18(+3.94%)
Feb 27, 2023 4.380 4.625 4.380 4.570 1,539,748 +0.25(+5.79%)
Feb 24, 2023 4.200 4.380 4.145 4.320 921,644 +0.06(+1.41%)
Feb 23, 2023 4.360 4.420 4.130 4.260 1,302,743 -0.05(-1.16%)
Feb 22, 2023 4.240 4.345 4.120 4.310 1,100,702 +0.09(+2.13%)
Feb 21, 2023 4.370 4.426 4.200 4.220 858,336 -0.19(-4.31%)
Feb 17, 2023 4.390 4.445 4.310 4.410 870,008 -0.02(-0.45%)
Feb 16, 2023 4.520 4.640 4.375 4.430 1,131,383 -0.17(-3.70%)
Feb 15, 2023 4.520 4.610 4.455 4.600 1,029,981 +0.03(+0.66%)
Feb 14, 2023 4.510 4.615 4.370 4.570 1,169,928 +0.03(+0.66%)
Feb 13, 2023 4.720 4.720 4.430 4.540 1,311,432 -0.14(-2.99%)
Feb 10, 2023 4.750 4.790 4.515 4.680 1,532,950 -0.15(-3.11%)
Feb 09, 2023 5.190 5.255 4.780 4.830 1,223,421 -0.25(-4.92%)
Feb 08, 2023 5.170 5.260 5.060 5.080 694,234 -0.14(-2.68%)
Feb 07, 2023 5.440 5.445 5.100 5.220 1,769,137 -0.23(-4.22%)
Feb 06, 2023 5.515 5.600 5.335 5.450 1,177,365 -0.19(-3.37%)
Feb 03, 2023 5.590 5.930 5.530 5.640 1,543,932 -0.16(-2.76%)
Feb 02, 2023 5.780 6.140 5.720 5.800 7,577,193 +0.21(+3.76%)
Feb 01, 2023 5.600 5.740 5.265 5.590 2,390,972 +0.01(+0.18%)
Jan 31, 2023 5.070 5.735 5.041 5.580 5,225,987 +0.50(+9.84%)
Jan 30, 2023 5.280 5.280 4.980 5.080 1,519,780 -0.25(-4.69%)
Jan 27, 2023 5.070 5.425 5.050 5.330 1,853,385 +0.21(+4.10%)
Jan 26, 2023 5.330 5.430 5.100 5.120 1,080,422 -0.12(-2.29%)
Jan 25, 2023 5.140 5.275 4.915 5.240 1,321,665 -0.04(-0.76%)
Jan 24, 2023 5.340 5.430 5.240 5.280 704,279 -0.09(-1.68%)
Jan 23, 2023 5.280 5.480 5.260 5.370 1,224,109 +0.11(+2.09%)
Jan 20, 2023 5.200 5.465 5.120 5.260 1,298,427 +0.13(+2.53%)
Jan 19, 2023 5.200 5.270 4.820 5.130 2,825,038 -0.12(-2.29%)
Jan 18, 2023 5.310 5.485 5.190 5.250 3,093,251 -0.02(-0.38%)
Jan 17, 2023 5.090 5.350 5.010 5.270 1,450,630 +0.18(+3.54%)
Jan 13, 2023 4.750 5.200 4.750 5.090 1,685,997 +0.28(+5.82%)
Jan 12, 2023 4.690 4.835 4.510 4.810 1,151,234 +0.14(+3.00%)
Jan 11, 2023 4.490 4.670 4.350 4.670 1,099,886 +0.21(+4.71%)
Jan 10, 2023 4.180 4.480 4.120 4.460 1,029,403 +0.22(+5.19%)
Jan 09, 2023 4.160 4.280 4.130 4.240 1,012,569 +0.12(+2.91%)
Jan 06, 2023 4.040 4.135 3.955 4.120 1,399,760 +0.15(+3.78%)
Jan 05, 2023 3.970 4.040 3.921 3.970 983,597 +0.00(+0.00%)
Jan 04, 2023 3.860 3.980 3.760 3.970 946,740 +0.12(+3.12%)
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.