Invizyne Technologies, Inc. (IZTC)
NASDAQ: IZTC · Real-Time Price · USD
12.27
+1.42 (13.09%)
At close: Dec 3, 2024, 4:00 PM
12.03
-0.24 (-1.96%)
After-hours: Dec 3, 2024, 4:19 PM EST
Invizyne Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2024 | 10.95 | 12.27 | 10.61 | 12.27 | 12.27 | 13.09% | 7,111 |
| Dec 2, 2024 | 12.60 | 12.60 | 10.00 | 10.85 | 10.85 | -13.89% | 37,448 |
| Nov 29, 2024 | 13.83 | 13.83 | 12.60 | 12.60 | 12.60 | -6.46% | 6,083 |
| Nov 27, 2024 | 14.10 | 14.97 | 13.41 | 13.47 | 13.47 | -2.67% | 7,141 |
| Nov 26, 2024 | 15.13 | 15.98 | 12.50 | 13.84 | 13.84 | -6.49% | 32,434 |
| Nov 25, 2024 | 16.00 | 16.50 | 14.42 | 14.80 | 14.80 | -0.67% | 58,257 |
| Nov 22, 2024 | 15.00 | 19.37 | 12.85 | 14.90 | 14.90 | 2.76% | 124,983 |
| Nov 21, 2024 | 13.58 | 14.50 | 13.50 | 14.50 | 14.50 | 10.60% | 32,153 |
| Nov 20, 2024 | 13.50 | 14.19 | 13.00 | 13.11 | 13.11 | 0.85% | 43,177 |
| Nov 19, 2024 | 13.97 | 13.97 | 12.50 | 13.00 | 13.00 | 14.54% | 19,477 |
| Nov 18, 2024 | 11.33 | 12.00 | 11.15 | 11.35 | 11.35 | 2.07% | 36,346 |
| Nov 15, 2024 | 10.89 | 11.32 | 10.00 | 11.12 | 11.12 | 7.34% | 31,707 |
| Nov 14, 2024 | 8.93 | 10.43 | 8.75 | 10.36 | 10.36 | 19.77% | 56,336 |