Innoviz Technologies Ltd (INVZ)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.125 | -7.22543352601 | 1.73 | 3.14 | 1.5 | 31662790 | 2.09358265 | CS |
| 4 | 0.645 | 67.1875 | 0.96 | 3.14 | 0.925 | 16637483 | 1.78168113 | CS |
| 12 | 0.835 | 108.441558442 | 0.77 | 3.14 | 0.45 | 6958140 | 1.47962483 | CS |
| 26 | 0.6833 | 74.1347510036 | 0.9217 | 3.14 | 0.45 | 3896386 | 1.34193076 | CS |
| 52 | -0.365 | -18.5279187817 | 1.97 | 3.14 | 0.45 | 3117213 | 1.35746875 | CS |
| 156 | -3.115 | -65.9957627119 | 4.72 | 6.21 | 0.45 | 2507644 | 2.55711015 | CS |
| 260 | -9.605 | -85.682426405 | 11.21 | 12.5 | 0.45 | 2202744 | 3.01141188 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 1.75 | -0.13 | -6.91 | 1.81 | 1.84 | 1.6399999 | 10630899 |
| 1736379300 | 1.88 | -0.32 | -14.55 | 2.05 | 2.15 | 1.8 | 18997040 |
| 1736292900 | 2.2 | 0.21 | 10.55 | 2.71 | 3.14 | 2.12 | 84571206 |
| 1736206500 | 1.99 | 0.25 | 14.37 | 1.73 | 2.05 | 1.68 | 12452013 |
| 1735947300 | 1.74 | -0.06 | -3.33 | 1.78 | 1.79 | 1.65 | 7675418 |
| 1735860900 | 1.8 | 0.12 | 7.14 | 1.67 | 1.8 | 1.562 | 8777137 |
| 1735688100 | 1.68 | -0.16 | -8.70 | 1.86 | 1.87 | 1.655 | 6937230 |
| 1735601700 | 1.84 | 0.04 | 2.22 | 1.82 | 1.98 | 1.73 | 10617281 |
| 1735342500 | 1.8 | 0.01 | 0.56 | 1.85 | 1.89 | 1.6 | 14536207 |
| 1735256100 | 1.79 | 0.12 | 7.19 | 1.74 | 1.9 | 1.56 | 13721572 |
| 1735077840 | 1.67 | 0.14 | 9.15 | 1.6399999 | 1.87 | 1.56 | 18011698 |
| 1734996900 | 1.53 | 0.38 | 33.04 | 1.3 | 1.56 | 1.2 | 25509767 |
| 1734737700 | 1.15 | 0.1 | 9.52 | 1.16 | 1.27 | 1.09 | 9142567 |
| 1734651300 | 1.05 | -0.1 | -8.70 | 1.19 | 1.23 | 1.05 | 4216599 |
| 1734564900 | 1.15 | -0.08 | -6.50 | 1.28 | 1.37 | 1.06 | 11547518 |
| 1734478500 | 1.23 | 0.06 | 5.13 | 1.2 | 1.25 | 1.02 | 9041031 |
| 1734392100 | 1.17 | 0.24 | 25.81 | 0.96 | 1.2 | 0.925 | 16452020 |
| 1734132900 | 0.93 | 0.0601 | 6.91 | 0.8706 | 0.93 | 0.8358 | 8058059 |
| 1734046500 | 0.8699 | 0.1442 | 19.87 | 0.74 | 0.99 | 0.7351 | 35419257 |
| 1733960100 | 0.7257 | 0.0451 | 6.63 | 0.795 | 0.8 | 0.681 | 6177958 |
| 1733873700 | 0.6806 | -0.0144 | -2.07 | 0.7 | 0.7055 | 0.647 | 882298 |
| 1733787300 | 0.6949999 | 0.0105999 | 1.55 | 0.7 | 0.7299 | 0.68 | 1111790 |
| 1733528100 | 0.6844 | 0.0517 | 8.17 | 0.65 | 0.7055 | 0.632 | 1397659 |
| 1733441700 | 0.6327 | -0.0273 | -4.14 | 0.6417 | 0.6889999 | 0.6121 | 947575 |
| 1733355300 | 0.66 | -0.0114 | -1.70 | 0.66 | 0.7088 | 0.6312 | 1138295 |
| 1733268900 | 0.6714 | -0.0399 | -5.61 | 0.6999 | 0.6999 | 0.6581 | 840450 |
| 1733182500 | 0.7113 | -0.0491 | -6.46 | 0.77 | 0.789999 | 0.7 | 1207198 |
| 1732917840 | 0.7604 | 0.0507 | 7.14 | 0.726 | 0.7922 | 0.7201999 | 1429505 |
| 1732750500 | 0.7097 | 0.0326 | 4.81 | 0.67 | 0.75 | 0.665 | 1836322 |
| 1732664100 | 0.6771 | -0.0079 | -1.15 | 0.685 | 0.7048 | 0.6313 | 1413687 |
| 1732577700 | 0.685 | 0.1525 | 28.64 | 0.5325 | 0.7359 | 0.5325 | 7434594 |
| 1732318500 | 0.5325 | 0.0025 | 0.47 | 0.5273 | 0.55 | 0.5195 | 1070358 |
| 1732232100 | 0.53 | 0.0069 | 1.32 | 0.5224 | 0.53 | 0.5 | 1104472 |
| 1732145700 | 0.5231 | -0.017 | -3.15 | 0.5312 | 0.5399 | 0.5151 | 865681 |
| 1732059300 | 0.5401 | -0.0049 | -0.90 | 0.54 | 0.5495 | 0.5165 | 1079102 |
| 1731972900 | 0.545 | 0.058 | 11.91 | 0.5 | 0.5497 | 0.5 | 1547671 |
| 1731713700 | 0.487 | -0.013 | -2.60 | 0.5215999 | 0.5264 | 0.45 | 3793742 |
| 1731627300 | 0.5 | -0.015 | -2.91 | 0.51 | 0.55 | 0.5 | 2034321 |
| 1731540900 | 0.515 | -0.061 | -10.59 | 0.59 | 0.59 | 0.5 | 4864303 |
| 1731454500 | 0.576 | -0.0244 | -4.06 | 0.6137 | 0.63 | 0.56321 | 2128970 |
| 1731368100 | 0.6004 | -0.0418 | -6.51 | 0.5503 | 0.606 | 0.5 | 4910084 |
| 1731108900 | 0.6422 | -0.0092 | -1.41 | 0.65 | 0.6562 | 0.6314 | 690236 |
| 1731022500 | 0.6514 | 0.0087 | 1.35 | 0.64 | 0.66 | 0.623 | 1171411 |
| 1730936100 | 0.6427 | 0.0029 | 0.45 | 0.62 | 0.65 | 0.6122 | 581196 |
| 1730849700 | 0.6398 | -0.0024 | -0.37 | 0.6392 | 0.6699 | 0.6312 | 1519581 |
| 1730763300 | 0.6422 | -0.0278 | -4.15 | 0.66 | 0.6814 | 0.6405 | 501495 |
| 1730500500 | 0.67 | 0.07 | 11.67 | 0.6 | 0.7 | 0.6 | 2914736 |
| 1730414100 | 0.6 | -0.0305 | -4.84 | 0.621 | 0.6329 | 0.5951999 | 2237415 |
| 1730327700 | 0.6304999 | -0.0436 | -6.47 | 0.68 | 0.6899999 | 0.6165 | 2225529 |
| 1730241300 | 0.6741 | -0.0339 | -4.79 | 0.708 | 0.7099 | 0.6663 | 2305568 |
| 1730154900 | 0.708 | 0.0180001 | 2.61 | 0.6992 | 0.7114 | 0.673 | 815949 |
| 1729895700 | 0.6899999 | -0.0576 | -7.70 | 0.73 | 0.762 | 0.6685 | 1313706 |
| 1729809300 | 0.7476 | -0.0011 | -0.15 | 0.742 | 0.76 | 0.712 | 637306 |
| 1729722900 | 0.7487 | -0.0311 | -3.99 | 0.7695 | 0.7688 | 0.732 | 2188835 |
| 1729636500 | 0.7798 | 0.0058 | 0.75 | 0.751 | 0.79 | 0.75 | 478799 |
| 1729550100 | 0.774 | 0.0034001 | 0.44 | 0.77 | 0.7758 | 0.7416 | 431323 |
| 1729290900 | 0.7705999 | -0.0194 | -2.46 | 0.7965 | 0.8431 | 0.73 | 1361276 |
| 1729204500 | 0.79 | 0.0313 | 4.13 | 0.76 | 0.79 | 0.724 | 555418 |
| 1729118100 | 0.7587 | 0.0131 | 1.76 | 0.7492 | 0.8199999 | 0.7409 | 561486 |
| 1729031700 | 0.7456 | -0.0265 | -3.43 | 0.76 | 0.769 | 0.7218 | 514868 |
| 1728945300 | 0.7721 | -0.0277 | -3.46 | 0.8 | 0.8048999 | 0.7228 | 1220319 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
