Innoviz Technologies Ltd (INVZW)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0444 | -22.2 | 0.2 | 0.27 | 0.15 | 1823611 | 0.17111172 | CS |
| 4 | 0.0798 | 105.277044855 | 0.0758 | 0.297 | 0.065 | 467328 | 0.17125948 | CS |
| 12 | 0.0456 | 41.4545454545 | 0.11 | 0.297 | 0.045 | 168180 | 0.15627777 | CS |
| 26 | 0.0105 | 7.23638869745 | 0.1451 | 0.3 | 0.045 | 78876 | 0.15656492 | CS |
| 52 | -0.3904 | -71.5018315018 | 0.546 | 0.546 | 0.045 | 49483 | 0.18525842 | CS |
| 156 | -2.3644 | -93.8253968254 | 2.52 | 3.01 | 0.045 | 28698 | 0.67209289 | CS |
| 260 | -2.2444 | -93.5166666667 | 2.4 | 3.45 | 0.045 | 33194 | 1.09635142 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735860900 | 0.168529 | 0.008329 | 5.20 | 0.1881 | 0.1881 | 0.16 | 131200 |
| 1735688100 | 0.1602 | -0.0097 | -5.71 | 0.18 | 0.1817 | 0.16 | 126490 |
| 1735601700 | 0.1699 | -0.0247 | -12.69 | 0.22 | 0.22 | 0.15 | 6862662 |
| 1735342500 | 0.1946 | -0.0354 | -15.39 | 0.23 | 0.2314 | 0.19 | 233962 |
| 1735256100 | 0.23 | 0.0325 | 16.46 | 0.2 | 0.27 | 0.2 | 71330 |
| 1735077840 | 0.1975 | -0.0005 | -0.25 | 0.23 | 0.29 | 0.1799 | 93647 |
| 1734996900 | 0.198 | -0.0021 | -1.05 | 0.24 | 0.297 | 0.1932 | 270625 |
| 1734737700 | 0.2001 | 0.0176 | 9.64 | 0.1701 | 0.2375 | 0.11 | 94225 |
| 1734651300 | 0.1825 | -0.0175 | -8.75 | 0.235 | 0.235 | 0.15 | 52814 |
| 1734564900 | 0.2 | 0.020001 | 11.11 | 0.198 | 0.2575 | 0.17 | 130603 |
| 1734478500 | 0.179999 | 0.0079991 | 4.65 | 0.14 | 0.26 | 0.14 | 86357 |
| 1734392100 | 0.1719999 | 0.0618999 | 56.22 | 0.14 | 0.2 | 0.111201 | 167633 |
| 1734132900 | 0.1101 | 0.0121 | 12.35 | 0.1 | 0.1675 | 0.098 | 75288 |
| 1734046500 | 0.098 | 0.0139 | 16.53 | 0.0891 | 0.098 | 0.08825 | 68906 |
| 1733960100 | 0.0841 | 0.0041 | 5.12 | 0.09 | 0.09 | 0.081 | 48995 |
| 1733873700 | 0.08 | -0.0094 | -10.51 | 0.0654 | 0.0869 | 0.065 | 4954 |
| 1733787300 | 0.0893999 | 0.0143999 | 19.20 | 0.0898999 | 0.09 | 0.0764 | 3545 |
| 1733528100 | 0.075 | -0.0054 | -6.72 | 0.0887 | 0.09 | 0.0718 | 16652 |
| 1733441700 | 0.0804 | 0.0135 | 20.18 | 0.0758 | 0.089797 | 0.0709 | 3210 |
| 1733355300 | 0.0669 | -0.0181 | -21.29 | 0.0653 | 0.096 | 0.065 | 31788 |
| 1733268900 | 0.085 | -0.0089 | -9.48 | 0.095 | 0.095 | 0.0703 | 4430 |
| 1733182500 | 0.0939 | -0.0011 | -1.16 | 0.095 | 0.095 | 0.0694 | 3655 |
| 1732917840 | 0.095 | 0 | 0.00 | 0.096 | 0.096 | 0.069 | 32867 |
| 1732750500 | 0.095 | 0.0181 | 23.54 | 0.0769 | 0.095 | 0.065 | 35657 |
| 1732664100 | 0.0769 | -0.0081 | -9.53 | 0.08 | 0.08 | 0.052201 | 12106 |
| 1732577700 | 0.085 | 0.035 | 70.00 | 0.05 | 0.0896 | 0.05 | 152165 |
| 1732318500 | 0.05 | 0.0049 | 10.86 | 0.0452 | 0.08 | 0.0452 | 8200 |
| 1732232100 | 0.0451 | -0.005675 | -11.18 | 0.060001 | 0.07 | 0.045 | 8409 |
| 1732145700 | 0.050775 | -0.009225 | -15.38 | 0.0606 | 0.08 | 0.05 | 4251 |
| 1732059300 | 0.06 | 0 | 0.00 | 0.055 | 0.06 | 0.055 | 99 |
| 1731972900 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.0502 | 923 |
| 1731713700 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1731627300 | 0.06 | 0 | 0.00 | 0.06 | 0.0606 | 0.06 | 1678 |
| 1731540900 | 0.06 | 0 | 0.00 | 0.07 | 0.07 | 0.06 | 981 |
| 1731454500 | 0.06 | 0 | 0.00 | 0.06 | 0.07 | 0.06 | 1353 |
| 1731368100 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 2 |
| 1731108900 | 0.06 | 0.0015 | 2.56 | 0.069 | 0.07 | 0.0509999 | 18719 |
| 1731022500 | 0.0585 | 0.0035 | 6.36 | 0.0509999 | 0.068 | 0.0509999 | 10345 |
| 1730936100 | 0.055 | -0.0021 | -3.68 | 0.0551 | 0.0625 | 0.0472 | 12313 |
| 1730849700 | 0.0571 | -0.0219 | -27.72 | 0.077 | 0.077 | 0.0502 | 1434 |
| 1730763300 | 0.079 | -0.017 | -17.71 | 0.094 | 0.094 | 0.0641999 | 5014 |
| 1730500500 | 0.096 | 0.047196 | 96.71 | 0.05 | 0.1 | 0.05 | 22707 |
| 1730414100 | 0.048804 | -0.021196 | -30.28 | 0.0686 | 0.0686 | 0.0458 | 694173 |
| 1730327700 | 0.07 | -0.03 | -30.00 | 0.1 | 0.1 | 0.0651999 | 242558 |
| 1730241300 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 359 |
| 1730154900 | 0.1 | -0.0115 | -10.31 | 0.0978 | 0.11 | 0.0978 | 1261 |
| 1729895700 | 0.1115 | 0.0115 | 11.50 | 0.1115 | 0.1115 | 0.1115 | 2000 |
| 1729809300 | 0.1 | -0.0101 | -9.17 | 0.11 | 0.11 | 0.1 | 8437 |
| 1729722900 | 0.1101 | 0.0001 | 0.09 | 0.1087 | 0.1287 | 0.1087 | 2980 |
| 1729636500 | 0.11 | 0.005 | 4.76 | 0.105 | 0.11 | 0.105 | 200 |
| 1729550100 | 0.105 | 0.0148 | 16.41 | 0.1 | 0.11 | 0.1 | 1820 |
| 1729290900 | 0.0902 | -0.0098 | -9.80 | 0.0902 | 0.0902 | 0.0902 | 413 |
| 1729204500 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 562 |
| 1729118100 | 0.1 | -0.04 | -28.57 | 0.1 | 0.13 | 0.0861 | 9768 |
| 1729031700 | 0.14 | 0.03 | 27.27 | 0.14 | 0.14 | 0.14 | 194 |
| 1728945300 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 148 |
| 1728686100 | 0.11 | 0 | 0.00 | 0.1101 | 0.1101 | 0.11 | 350 |
| 1728599700 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
| 1728513300 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
| 1728426900 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 200 |
| 1728340500 | 0.11 | -0.05 | -31.25 | 0.1133 | 0.163327 | 0.11 | 5100 |
| 1728081300 | 0.16 | 0.0388 | 32.01 | 0.12 | 0.16 | 0.1103 | 2190 |
| 1727994900 | 0.1212 | 0 | 0.00 | 0.1212 | 0.1212 | 0.1212 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
