Innoviz Technologies Ltd (INVZ)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5801 | -36.7151898734 | 1.58 | 1.685 | 0.78 | 27169830 | 1.00955384 | CS |
| 4 | -0.7701 | -43.5084745763 | 1.77 | 2 | 0.78 | 11799186 | 1.25032363 | CS |
| 12 | 0.4726 | 89.6263986346 | 0.5273 | 3.13 | 0.5195 | 11014669 | 1.466953 | CS |
| 26 | 0.2599 | 35.1216216216 | 0.74 | 3.13 | 0.45 | 5494855 | 1.35943562 | CS |
| 52 | -0.6301 | -38.6564417178 | 1.63 | 3.13 | 0.45 | 3739071 | 1.31222708 | CS |
| 156 | -3.1001 | -75.612195122 | 4.1 | 6.21 | 0.45 | 2767853 | 2.38794666 | CS |
| 260 | -10.2101 | -91.0802854594 | 11.21 | 12.5 | 0.45 | 2394718 | 2.83949837 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 0.979 | 0.0643 | 7.03 | 0.9577 | 1.07 | 0.9319 | 15095135 |
| 1739489700 | 0.9147 | 0.0425 | 4.87 | 0.9179 | 0.94 | 0.78 | 38542460 |
| 1739403300 | 0.8722 | -0.1178 | -11.90 | 0.97495 | 0.98 | 0.87 | 26340467 |
| 1739316900 | 0.99 | -0.19 | -16.10 | 1.245 | 1.27 | 0.9501 | 33876582 |
| 1739230500 | 1.18 | -0.41 | -25.79 | 1.34 | 1.3799999 | 1.11 | 33515883 |
| 1738971300 | 1.59 | -0.01 | -0.63 | 1.62 | 1.685 | 1.55 | 4338976 |
| 1738884900 | 1.6 | 0.12 | 8.11 | 1.52 | 1.68 | 1.5101 | 5727505 |
| 1738798500 | 1.48 | -0.08 | -5.13 | 1.56 | 1.565 | 1.465 | 3640058 |
| 1738712100 | 1.56 | 0.1 | 6.85 | 1.51 | 1.57 | 1.48 | 4574949 |
| 1738625700 | 1.46 | -0.09 | -5.81 | 1.46 | 1.52 | 1.43 | 4138420 |
| 1738366500 | 1.55 | 0.05 | 3.33 | 1.5049999 | 1.665 | 1.5 | 4874555 |
| 1738280100 | 1.5 | -0.05 | -3.23 | 1.545 | 1.585 | 1.465 | 4844664 |
| 1738193700 | 1.55 | -0.1 | -6.06 | 1.65 | 1.65 | 1.54 | 3974002 |
| 1738107300 | 1.65 | 0.02 | 1.23 | 1.6399999 | 1.68 | 1.52 | 4138334 |
| 1738020900 | 1.6299999 | -0.2 | -10.93 | 1.695 | 1.76 | 1.6 | 6304218 |
| 1737761700 | 1.83 | -0.06 | -3.17 | 1.77 | 2 | 1.72 | 7692268 |
| 1737675300 | 1.89 | 0 | 0.00 | 1.89 | 1.89 | 1.89 | 0 |
| 1737588900 | 1.89 | 0.01 | 0.53 | 1.81 | 1.945 | 1.72 | 8677393 |
| 1737502500 | 1.88 | 0.26 | 16.05 | 1.71 | 1.9 | 1.69 | 11212494 |
| 1737156900 | 1.62 | -0.1 | -5.81 | 1.77 | 1.84 | 1.6 | 7626069 |
| 1737070500 | 1.72 | 0.02 | 1.18 | 1.71 | 1.76 | 1.615 | 7912878 |
| 1736984100 | 1.7 | 0.27 | 18.88 | 1.52 | 1.74 | 1.47 | 11087949 |
| 1736897700 | 1.43 | -0.18 | -11.18 | 1.62 | 1.75 | 1.36 | 11368338 |
| 1736811300 | 1.61 | -0.14 | -8.00 | 1.65 | 1.689 | 1.5 | 8386891 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
