Skip to main content
Innoviz Technologies Ltd. (INVZ)
NASDAQ: INVZ · Real-Time Price · USD
1.150
+0.100 (9.52%)
At close: Dec 20, 2024, 4:00 PM
1.210
+0.060 (5.22%)
After-hours: Dec 20, 2024, 7:51 PM EST

Innoviz Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.161.271.091.151.159.52%9,116,707
Dec 19, 20241.191.231.051.051.05-8.70%4,301,600
Dec 18, 20241.281.371.061.151.15-6.50%11,560,900
Dec 17, 20241.201.251.021.231.235.13%9,075,340
Dec 16, 20240.961.200.931.171.1725.81%16,559,248
Dec 13, 20240.870.930.840.930.936.91%8,070,700
Dec 12, 20240.740.990.740.870.8719.87%35,482,021
Dec 11, 20240.800.800.680.730.736.63%6,222,423
Dec 10, 20240.700.710.650.680.68-2.07%884,200
Dec 9, 20240.700.730.680.700.701.55%1,112,600
Dec 6, 20240.650.710.630.680.688.17%1,397,712
Dec 5, 20240.640.690.610.630.63-4.14%948,525
Dec 4, 20240.660.710.630.660.66-1.70%1,138,388
Dec 3, 20240.700.700.660.670.67-5.61%840,900
Dec 2, 20240.770.790.700.710.71-6.46%1,207,500
Nov 29, 20240.730.790.720.760.767.14%1,429,505
Nov 27, 20240.670.750.670.710.714.81%1,858,400
Nov 26, 20240.690.700.630.680.68-1.15%1,414,407
Nov 25, 20240.540.740.530.690.6928.64%7,443,319
Nov 22, 20240.530.550.520.530.530.47%1,071,637
Nov 21, 20240.520.530.500.530.531.32%1,105,100
Nov 20, 20240.530.540.520.520.52-3.15%867,144
Nov 19, 20240.540.550.520.540.54-0.90%1,079,117
Nov 18, 20240.500.550.500.550.5511.91%1,547,797
Nov 15, 20240.520.530.450.490.49-2.60%3,795,240
Nov 14, 20240.510.550.500.500.50-2.91%2,034,477
Nov 13, 20240.590.590.500.520.52-10.59%4,862,315
Nov 12, 20240.610.630.560.580.58-4.06%2,133,338
Nov 11, 20240.550.610.500.600.60-6.51%4,912,718
Nov 8, 20240.650.660.630.640.64-1.41%690,393
Nov 7, 20240.640.660.620.650.651.35%1,171,796
Nov 6, 20240.620.650.610.640.640.45%657,911
Nov 5, 20240.640.670.630.640.64-0.37%1,519,976
Nov 4, 20240.660.680.640.640.64-4.15%501,805
Nov 1, 20240.600.700.600.670.6711.67%2,914,738
Oct 31, 20240.620.630.600.600.60-4.84%2,237,415
Oct 30, 20240.680.690.620.630.63-6.47%2,229,100
Oct 29, 20240.690.710.670.670.67-4.79%2,305,700
Oct 28, 20240.700.710.670.710.712.61%816,705
Oct 25, 20240.730.760.670.690.69-7.70%1,314,022
Oct 24, 20240.740.760.710.750.75-0.15%637,306
Oct 23, 20240.770.770.730.750.75-3.99%1,588,957
Oct 22, 20240.750.790.750.780.780.75%478,811
Oct 21, 20240.770.780.740.770.770.44%431,700
Oct 18, 20240.800.840.730.770.77-2.46%1,361,617
Oct 17, 20240.760.790.720.790.794.13%556,515
Oct 16, 20240.750.820.740.760.761.76%561,646
Oct 15, 20240.760.770.720.750.75-3.43%515,300
Oct 14, 20240.800.800.720.770.77-3.46%1,220,443
Oct 11, 20240.790.800.770.800.803.04%385,800
Oct 10, 20240.790.800.760.780.78-2.83%1,505,019
Oct 9, 20240.810.820.780.800.80-1.60%1,566,900
Oct 8, 20240.810.830.780.810.81-2.29%477,003
Oct 7, 20240.830.870.770.830.831.48%1,456,414
Oct 4, 20240.830.850.790.820.82-0.23%676,573
Oct 3, 20240.820.830.780.820.821.87%437,700
Oct 2, 20240.820.820.790.810.81-2.14%376,501
Oct 1, 20240.830.840.770.820.82-0.58%837,500
Sep 30, 20240.790.840.780.830.834.78%888,064
Sep 27, 20240.800.840.780.790.791.29%975,418
Sep 26, 20240.740.780.740.780.785.66%615,249
Sep 25, 20240.740.750.700.740.742.19%682,726
Sep 24, 20240.730.760.700.720.720.68%485,100
Sep 23, 20240.730.730.690.720.72-1.12%1,068,615
Sep 20, 20240.770.770.710.730.73-4.94%687,600
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%6,076,300
Sep 12, 20240.580.690.570.680.6819.90%2,286,100
Sep 11, 20240.540.570.520.570.573.80%1,247,800
Sep 10, 20240.560.580.530.550.55-1.80%982,501
Sep 9, 20240.560.580.540.560.564.72%2,615,000
Sep 6, 20240.550.560.500.530.53-5.93%1,914,492
Sep 5, 20240.580.590.560.560.56-3.64%980,902
Sep 4, 20240.600.610.580.580.58-4.48%811,215
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%2,044,600
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%1,497,000
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%1,091,600
Aug 16, 20240.740.750.710.730.73-1.11%566,500
Aug 15, 20240.710.750.700.740.742.74%1,128,893
Aug 14, 20240.740.740.700.720.72-2.14%672,600
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%572,500
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%1,302,100
Aug 5, 20240.610.730.600.720.722.41%1,968,500
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