Skip to main content

Innoviz Technologies Ltd (NQ: INVZ )

1.610 -0.070 (-4.17%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 1.900 1.940 1.565 1.610 6,499,242 -0.07(-4.17%)
Feb 27, 2024 1.650 1.700 1.620 1.680 3,057,381 +0.06(+3.70%)
Feb 26, 2024 1.650 1.690 1.540 1.620 2,824,850 +0.16(+10.96%)
Feb 23, 2024 1.610 1.610 1.430 1.460 4,806,191 -0.16(-9.88%)
Feb 22, 2024 1.670 1.670 1.580 1.620 2,717,726 -0.01(-0.61%)
Feb 21, 2024 1.620 1.635 1.570 1.630 2,199,319 -0.02(-1.21%)
Feb 20, 2024 1.650 1.650 1.580 1.650 2,329,548 -0.02(-1.20%)
Feb 16, 2024 1.680 1.700 1.630 1.670 1,202,646 -0.01(-0.60%)
Feb 15, 2024 1.680 1.730 1.650 1.680 1,916,160 +0.02(+1.20%)
Feb 14, 2024 1.630 1.680 1.605 1.660 3,642,217 +0.08(+5.06%)
Feb 13, 2024 1.700 1.700 1.570 1.580 2,411,505 -0.16(-9.20%)
Feb 12, 2024 1.690 1.790 1.660 1.740 2,389,989 +0.07(+4.19%)
Feb 09, 2024 1.620 1.710 1.600 1.670 1,624,464 +0.03(+1.83%)
Feb 08, 2024 1.560 1.670 1.550 1.640 1,999,564 +0.06(+3.80%)
Feb 07, 2024 1.620 1.620 1.540 1.580 1,440,889 -0.02(-1.25%)
Feb 06, 2024 1.540 1.620 1.508 1.600 2,054,557 +0.06(+3.90%)
Feb 05, 2024 1.670 1.670 1.532 1.540 3,996,157 -0.12(-7.23%)
Feb 02, 2024 1.680 1.680 1.610 1.660 2,475,076 -0.04(-2.35%)
Feb 01, 2024 1.680 1.740 1.600 1.700 4,222,156 -0.01(-0.58%)
Jan 31, 2024 1.680 1.825 1.610 1.710 10,799,532 +0.06(+3.64%)
Jan 30, 2024 1.700 1.730 1.640 1.650 2,431,305 -0.11(-6.25%)
Jan 29, 2024 1.690 1.760 1.620 1.760 3,088,256 +0.07(+4.14%)
Jan 26, 2024 1.740 1.765 1.680 1.690 1,451,117 -0.03(-1.74%)
Jan 25, 2024 1.740 1.760 1.665 1.720 2,182,232 +0.00(+0.00%)
Jan 24, 2024 1.950 1.950 1.720 1.720 6,368,490 -0.20(-10.42%)
Jan 23, 2024 1.850 1.945 1.850 1.920 2,645,317 +0.07(+3.78%)
Jan 22, 2024 1.840 1.910 1.800 1.850 5,215,326 +0.08(+4.52%)
Jan 19, 2024 1.810 1.830 1.685 1.770 4,607,961 +0.01(+0.57%)
Jan 18, 2024 1.810 1.900 1.690 1.760 8,268,766 -0.03(-1.68%)
Jan 17, 2024 1.820 1.870 1.770 1.790 5,759,036 -0.07(-3.76%)
Jan 16, 2024 1.970 1.970 1.820 1.860 3,207,179 -0.09(-4.62%)
Jan 12, 2024 2.090 2.210 1.920 1.950 4,290,192 -0.19(-8.88%)
Jan 11, 2024 2.140 2.180 2.070 2.140 3,549,001 -0.03(-1.38%)
Jan 10, 2024 2.230 2.250 2.130 2.170 3,033,695 -0.05(-2.25%)
Jan 09, 2024 2.280 2.330 2.200 2.220 2,911,776 -0.06(-2.63%)
Jan 08, 2024 2.220 2.295 2.170 2.280 4,013,167 -0.05(-2.15%)
Jan 05, 2024 2.370 2.410 2.290 2.330 3,077,188 -0.08(-3.32%)
Jan 04, 2024 2.400 2.465 2.260 2.410 4,930,104 -0.04(-1.63%)
Jan 03, 2024 2.500 2.580 2.400 2.450 5,558,596 -0.13(-5.04%)
Jan 02, 2024 2.510 2.820 2.450 2.580 6,648,304 +0.05(+1.98%)
Dec 29, 2023 2.640 2.650 2.480 2.530 4,580,279 -0.15(-5.60%)
Dec 28, 2023 2.750 2.800 2.630 2.680 2,320,331 -0.06(-2.19%)
Dec 27, 2023 2.560 2.755 2.550 2.740 4,230,527 +0.19(+7.45%)
Dec 26, 2023 2.610 2.660 2.530 2.550 3,272,454 -0.05(-1.92%)
Dec 22, 2023 2.620 2.730 2.562 2.600 5,184,778 +0.01(+0.39%)
Dec 21, 2023 2.690 2.730 2.500 2.590 4,804,776 +0.04(+1.57%)
Dec 20, 2023 2.670 2.970 2.535 2.550 9,941,344 -0.10(-3.77%)
Dec 19, 2023 2.600 2.720 2.540 2.650 4,078,089 +0.10(+3.92%)
Dec 18, 2023 2.710 2.720 2.490 2.550 7,333,413 -0.11(-4.14%)
Dec 15, 2023 2.970 2.990 2.650 2.660 11,876,211 -0.22(-7.64%)
Dec 14, 2023 2.670 2.960 2.660 2.880 9,126,505 +0.36(+14.29%)
Dec 13, 2023 2.670 2.720 2.330 2.520 13,405,126 -0.08(-3.08%)
Dec 12, 2023 2.370 2.655 2.290 2.600 20,920,576 +0.30(+13.04%)
Dec 11, 2023 2.190 2.390 2.030 2.300 29,007,744 +0.50(+27.78%)
Dec 08, 2023 1.770 1.820 1.740 1.800 1,067,205 +0.01(+0.56%)
Dec 07, 2023 1.790 1.820 1.745 1.790 1,210,804 +0.00(+0.00%)
Dec 06, 2023 1.750 1.887 1.750 1.790 2,541,937 +0.04(+2.29%)
Dec 05, 2023 1.740 1.810 1.720 1.750 1,288,552 -0.04(-2.23%)
Dec 04, 2023 1.760 1.810 1.725 1.790 1,578,241 +0.01(+0.56%)
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.