Skip to main content
Innoviz Technologies Ltd. (INVZ)
NASDAQ: INVZ · Real-Time Price · USD
0.780
+0.042 (5.66%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20240.740.750.700.740.742.19%682,726
Sep 24, 20240.730.760.700.720.720.68%485,088
Sep 23, 20240.730.730.690.720.72-1.12%1,068,615
Sep 20, 20240.770.770.710.730.73-4.94%687,578
Sep 19, 20240.750.770.730.760.763.40%1,042,731
Sep 18, 20240.730.770.710.740.74-0.12%738,476
Sep 17, 20240.750.770.710.740.74-2.04%1,161,545
Sep 16, 20240.810.840.720.750.75-4.03%3,017,184
Sep 13, 20240.750.860.740.790.7915.91%6,076,269
Sep 12, 20240.580.690.570.680.6819.90%2,286,051
Sep 11, 20240.540.570.520.570.573.80%1,247,793
Sep 10, 20240.560.580.530.550.55-1.80%982,501
Sep 9, 20240.560.580.540.560.564.72%2,614,978
Sep 6, 20240.550.560.500.530.53-5.93%1,912,999
Sep 5, 20240.580.590.560.560.56-3.64%980,902
Sep 4, 20240.600.610.580.580.58-4.48%810,134
Sep 3, 20240.660.660.610.610.61-7.12%597,538
Aug 30, 20240.670.680.630.660.66-0.66%1,125,823
Aug 29, 20240.640.670.640.660.665.30%2,044,578
Aug 28, 20240.650.660.610.630.63-3.82%1,241,521
Aug 27, 20240.700.700.650.660.66-5.03%653,587
Aug 26, 20240.710.710.680.690.69-1.47%1,496,954
Aug 23, 20240.710.720.690.700.700.09%672,549
Aug 22, 20240.730.740.700.700.70-2.86%441,051
Aug 21, 20240.740.770.720.720.72-3.65%629,100
Aug 20, 20240.760.770.730.750.75-2.95%480,539
Aug 19, 20240.730.780.730.770.775.48%1,091,550
Aug 16, 20240.740.750.710.730.73-1.11%566,480
Aug 15, 20240.710.750.700.740.742.74%1,128,893
Aug 14, 20240.740.740.700.720.72-2.14%672,585
Aug 13, 20240.700.750.700.730.733.74%807,241
Aug 12, 20240.710.730.700.710.71-0.81%766,189
Aug 9, 20240.730.740.710.710.71-2.81%572,472
Aug 8, 20240.710.750.680.730.735.88%2,031,550
Aug 7, 20240.780.800.680.690.69-5.72%2,210,806
Aug 6, 20240.800.800.720.740.741.90%1,302,060
Aug 5, 20240.610.730.600.720.722.41%1,968,457
Aug 2, 20240.720.740.670.700.70-5.73%1,734,704
Aug 1, 20240.800.820.740.750.75-6.41%1,383,164
Jul 31, 20240.810.850.790.800.800.57%773,291
Jul 30, 20240.810.820.770.790.79-1.72%673,276
Jul 29, 20240.880.880.800.810.81-5.26%1,112,881
Jul 26, 20240.830.860.800.850.856.57%739,492
Jul 25, 20240.800.840.760.800.802.87%1,251,199
Jul 24, 20240.820.820.770.780.78-5.06%2,556,112
Jul 23, 20240.830.840.790.820.820.09%1,469,271
Jul 22, 20240.850.860.710.820.82-2.16%5,490,152
Jul 19, 20240.880.910.830.840.84-6.99%1,373,046
Jul 18, 20240.950.990.880.900.90-4.29%6,493,079
Jul 17, 20240.990.990.920.940.94-5.27%2,417,230
Jul 16, 20240.901.000.900.990.9910.89%4,356,902
Jul 15, 20240.920.950.880.900.90-3.31%1,756,600
Jul 12, 20240.890.940.890.930.933.98%2,536,018
Jul 11, 20240.940.960.880.890.89-6.79%2,600,135
Jul 10, 20240.920.960.880.960.965.61%1,364,138
Jul 9, 20240.950.950.900.900.90-4.77%727,183
Jul 8, 20240.940.990.920.950.952.47%2,627,105
Jul 5, 20240.900.950.890.930.931.69%949,073
Jul 3, 20240.900.920.900.910.911.26%279,044
Jul 2, 20240.910.940.900.900.90-1.81%730,489
Jul 1, 20240.930.960.910.920.92-1.18%713,516
Jun 28, 20240.960.980.930.930.93-3.05%1,463,024
Jun 27, 20240.930.960.910.960.962.87%844,746
Jun 26, 20240.910.960.910.930.938.14%4,274,559
Jun 25, 20240.880.890.850.860.86-3.71%1,144,828
Jun 24, 20240.880.900.870.890.893.05%7,325,672
Jun 21, 20240.860.910.850.870.870.31%2,332,357
Jun 20, 20240.910.930.830.860.86-5.11%2,738,365
Jun 18, 20240.950.960.900.910.91-4.77%1,903,715
Jun 17, 20240.971.000.950.960.96-2.37%1,172,700
Jun 14, 20241.011.010.960.980.98-1.09%1,513,140
Jun 13, 20241.011.030.970.990.99-1.97%2,654,106
Jun 12, 20241.041.061.001.011.01-955,119
Jun 11, 20241.031.031.001.011.01-0.98%465,560
Jun 10, 20241.071.081.011.021.02-3.77%657,380
Jun 7, 20240.991.060.991.061.066.00%1,215,283
Jun 6, 20241.021.020.991.001.00-1.96%724,222
Jun 5, 20241.011.030.981.021.020.99%1,080,437
Jun 4, 20241.041.051.001.011.01-1.94%793,464
Jun 3, 20241.091.101.021.031.03-1.90%1,510,442
May 31, 20241.111.121.051.051.05-5.41%1,165,772
May 30, 20241.121.141.101.111.111.83%873,854
May 29, 20241.151.161.081.091.09-5.22%856,094
May 28, 20241.121.191.121.151.153.60%1,406,299
May 24, 20241.091.121.081.111.112.78%724,648
May 23, 20241.111.121.071.081.08-2.70%1,320,458
May 22, 20241.141.161.101.111.11-3.48%1,144,334
May 21, 20241.181.191.141.151.15-1.71%910,267
May 20, 20241.241.261.171.171.17-4.10%1,107,529
May 17, 20241.181.281.171.221.225.17%4,398,726
May 16, 20241.201.211.161.161.16-4.92%1,399,239
May 15, 20241.271.291.201.221.22-3.94%1,141,443
May 14, 20241.221.341.211.271.275.83%2,069,046
May 13, 20241.221.281.151.201.201.69%1,879,481
May 10, 20241.241.271.141.181.18-7.09%2,101,148
May 9, 20241.261.301.241.271.27-2.31%1,921,100
May 8, 20241.131.391.091.301.3016.07%5,340,053
May 7, 20241.231.231.071.121.12-10.40%3,591,403
May 6, 20241.231.301.221.251.253.31%1,406,619
May 3, 20241.161.221.121.211.218.04%4,081,150