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 | -0.0707 | -8.03226539423 | 0.8802 | 0.9099 | 0.7085 | 2424938 | 0.81054004 | CS |
| 4 | -0.1251 | -13.3854055211 | 0.9346 | 1 | 0.7085 | 2103822 | 0.89192137 | CS |
| 12 | -0.3505 | -30.2155172414 | 1.16 | 1.39 | 0.7085 | 1946796 | 1.01181808 | CS |
| 26 | -0.9305 | -53.4770114943 | 1.74 | 1.94 | 0.7085 | 2196257 | 1.28026963 | CS |
| 52 | -2.4405 | -75.0923076923 | 3.25 | 4.375 | 0.7085 | 3137515 | 1.97481068 | CS |
| 156 | -7.5805 | -90.3516090584 | 8.39 | 9.72 | 0.7085 | 2090738 | 3.27345977 | CS |
| 260 | -10.4005 | -92.7787689563 | 11.21 | 12.5 | 0.7085 | 1953188 | 3.48191855 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946900 | 0.8004 | 0.0223 | 2.87 | 0.8 | 0.84 | 0.7619 | 1251149 |
| 1721860500 | 0.7781 | -0.0415 | -5.06 | 0.8171 | 0.8199999 | 0.77 | 2551102 |
| 1721774100 | 0.8196 | 0.0007 | 0.09 | 0.83 | 0.8389 | 0.791 | 1460212 |
| 1721687700 | 0.8189 | -0.0181 | -2.16 | 0.845 | 0.8599 | 0.7085 | 5489454 |
| 1721428500 | 0.837 | -0.0629 | -6.99 | 0.8802 | 0.9099 | 0.8335 | 1372773 |
| 1721342100 | 0.8999 | -0.0403 | -4.29 | 0.95 | 0.98 | 0.883127 | 4693079 |
| 1721255700 | 0.9402 | -0.0523 | -5.27 | 0.99 | 0.99 | 0.9223 | 2416080 |
| 1721169300 | 0.9925 | 0.0975 | 10.89 | 0.8962 | 1 | 0.8962 | 4353523 |
| 1721082900 | 0.895 | -0.0306 | -3.31 | 0.9217 | 0.945 | 0.875 | 1756600 |
| 1720823700 | 0.9256 | 0.0354 | 3.98 | 0.8931 | 0.9364 | 0.89 | 2535198 |
| 1720737300 | 0.8902 | -0.0648 | -6.79 | 0.9445 | 0.962 | 0.8751 | 2600128 |
| 1720650900 | 0.955 | 0.0507 | 5.61 | 0.92 | 0.9599 | 0.8808 | 1363352 |
| 1720564500 | 0.9043 | -0.0453 | -4.77 | 0.9504 | 0.9544 | 0.9025 | 727068 |
| 1720478100 | 0.9496 | 0.0229 | 2.47 | 0.94 | 0.9855 | 0.92 | 2627085 |
| 1720218900 | 0.9267 | 0.0154 | 1.69 | 0.9 | 0.947 | 0.89 | 949048 |
| 1720040640 | 0.9113 | 0.0113 | 1.26 | 0.9016 | 0.922 | 0.9 | 279044 |
| 1719959700 | 0.9 | -0.0166 | -1.81 | 0.9101 | 0.9429 | 0.9 | 730382 |
| 1719873300 | 0.9166 | -0.0401 | -4.19 | 0.9346 | 0.9759 | 0.9133 | 713516 |
| 1719614100 | 0.9567 | 0 | 0.00 | 0.9567 | 0.9567 | 0.9567 | 0 |
| 1719527700 | 0.9567 | 0.0267 | 2.87 | 0.93 | 0.96 | 0.910945 | 844294 |
| 1719441300 | 0.93 | 0.07 | 8.14 | 0.91 | 0.96 | 0.9099 | 4274378 |
| 1719354900 | 0.86 | -0.0331 | -3.71 | 0.8814 | 0.8947 | 0.8519 | 1140505 |
| 1719268500 | 0.8931 | 0.0264 | 3.05 | 0.8754 | 0.9 | 0.8707 | 7323291 |
| 1719009300 | 0.8667 | 0.0027 | 0.31 | 0.8552 | 0.91 | 0.8501 | 2332342 |
| 1718922900 | 0.864 | -0.0465 | -5.11 | 0.9132 | 0.9292 | 0.83 | 2737182 |
| 1718750100 | 0.9105 | -0.0456 | -4.77 | 0.95 | 0.96 | 0.9033 | 1903706 |
| 1718663700 | 0.9561 | -0.0232 | -2.37 | 0.97 | 1 | 0.9512 | 1171597 |
| 1718404500 | 0.9793 | -0.0108 | -1.09 | 1.01 | 1.01 | 0.9607 | 1513127 |
| 1718318100 | 0.9901 | -0.0199 | -1.97 | 1.01 | 1.03 | 0.9701 | 2653948 |
| 1718231700 | 1.01 | 0 | 0.00 | 1.04 | 1.06 | 0.9957 | 954075 |
| 1718145300 | 1.01 | -0.01 | -0.98 | 1.03 | 1.03 | 0.9975 | 465560 |
| 1718058900 | 1.02 | -0.04 | -3.77 | 1.07 | 1.08 | 1.01 | 653154 |
| 1717799700 | 1.06 | 0.06 | 6.00 | 0.99 | 1.06 | 0.99 | 1215207 |
| 1717713300 | 1 | -0.02 | -1.96 | 1.02 | 1.02 | 0.99 | 724219 |
| 1717626900 | 1.02 | 0.01 | 0.99 | 1.01 | 1.03 | 0.9811 | 1079887 |
| 1717540500 | 1.01 | -0.02 | -1.94 | 1.04 | 1.05 | 1 | 793310 |
| 1717454100 | 1.03 | -0.02 | -1.90 | 1.09 | 1.1 | 1.02 | 1509667 |
| 1717194900 | 1.05 | -0.06 | -5.41 | 1.11 | 1.12 | 1.05 | 1165767 |
| 1717108500 | 1.11 | 0.02 | 1.83 | 1.12 | 1.1399999 | 1.1 | 873843 |
| 1717022100 | 1.09 | -0.06 | -5.22 | 1.15 | 1.155 | 1.08 | 854933 |
| 1716935700 | 1.15 | 0.04 | 3.60 | 1.1399999 | 1.19 | 1.1299999 | 452020 |
| 1716590100 | 1.11 | 0.03 | 2.78 | 1.09 | 1.115 | 1.08 | 723801 |
| 1716503700 | 1.08 | -0.03 | -2.70 | 1.11 | 1.12 | 1.07 | 1320384 |
| 1716417300 | 1.11 | -0.04 | -3.48 | 1.1399999 | 1.1585 | 1.1 | 1141286 |
| 1716330900 | 1.15 | -0.02 | -1.71 | 1.18 | 1.19 | 1.135 | 907962 |
| 1716244500 | 1.17 | -0.05 | -4.10 | 1.24 | 1.2549999 | 1.17 | 1105345 |
| 1715985300 | 1.22 | 0.06 | 5.17 | 1.18 | 1.28 | 1.17 | 4398712 |
| 1715898900 | 1.16 | -0.06 | -4.92 | 1.22 | 1.22 | 1.16 | 1399232 |
| 1715812500 | 1.22 | -0.05 | -3.94 | 1.27 | 1.285 | 1.2 | 1141368 |
| 1715726100 | 1.27 | 0.07 | 5.83 | 1.22 | 1.34 | 1.21 | 2065098 |
| 1715639700 | 1.2 | 0.02 | 1.69 | 1.22 | 1.28 | 1.15 | 1879242 |
| 1715380500 | 1.18 | -0.09 | -7.09 | 1.24 | 1.27 | 1.1399999 | 2100751 |
| 1715294100 | 1.27 | -0.03 | -2.31 | 1.26 | 1.3 | 1.24 | 1920800 |
| 1715207700 | 1.3 | 0.18 | 16.07 | 1.1299999 | 1.3899999 | 1.09 | 5336853 |
| 1715121300 | 1.12 | -0.13 | -10.40 | 1.23 | 1.23 | 1.07 | 3587540 |
| 1715034900 | 1.25 | 0.04 | 3.31 | 1.23 | 1.3 | 1.22 | 1406294 |
| 1714775700 | 1.21 | 0.09 | 8.04 | 1.16 | 1.22 | 1.12 | 4081124 |
| 1714689300 | 1.12 | -0.02 | -1.75 | 1.15 | 1.16 | 1.1 | 925748 |
| 1714602900 | 1.1399999 | -0.01 | -0.87 | 1.16 | 1.18 | 1.12 | 823149 |
| 1714516500 | 1.15 | -0.02 | -1.71 | 1.17 | 1.1842 | 1.11 | 827329 |
| 1714430100 | 1.17 | -0.01 | -0.85 | 1.22 | 1.27 | 1.1399999 | 1644883 |
| 1714170900 | 1.18 | 0.16 | 15.69 | 1.03 | 1.18 | 1.03 | 1308189 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
