Invizyne Technologies Inc (IZTC)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.99 | 28.5850860421 | 10.46 | 13.45 | 10.37 | 33085 | 11.0250336 | CS |
| 4 | -7.18 | -34.8036839554 | 20.63 | 23 | 10.2 | 47463 | 13.35951254 | CS |
| 12 | 2.35 | 21.1711711712 | 11.1 | 23 | 8.5 | 43347 | 14.36502602 | CS |
| 26 | 2.35 | 21.1711711712 | 11.1 | 23 | 8.5 | 43347 | 14.36502602 | CS |
| 52 | 2.35 | 21.1711711712 | 11.1 | 23 | 8.5 | 43347 | 14.36502602 | CS |
| 156 | 2.35 | 21.1711711712 | 11.1 | 23 | 8.5 | 43347 | 14.36502602 | CS |
| 260 | 2.35 | 21.1711711712 | 11.1 | 23 | 8.5 | 43347 | 14.36502602 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 13.45 | 2.12 | 18.71 | 12.19 | 13.51 | 12 | 17017 |
| 1737675300 | 11.33 | 0 | 0.00 | 11.33 | 11.33 | 11.33 | 0 |
| 1737588900 | 11.33 | 0.03 | 0.27 | 11.11 | 11.6516 | 11.11 | 19245 |
| 1737502500 | 11.3 | 0.74 | 7.01 | 10.56 | 11.99 | 10.56 | 42349 |
| 1737156900 | 10.56 | 0.1 | 0.96 | 10.46 | 11.4 | 10.37 | 37661 |
| 1737070500 | 10.46 | -0.26 | -2.43 | 11 | 11.47 | 10.46 | 131514 |
| 1736984100 | 10.72 | -0.25 | -2.28 | 10.51 | 11.487 | 10.51 | 9605 |
| 1736897700 | 10.97 | -0.03 | -0.27 | 10.77 | 11.2 | 10.705 | 6923 |
| 1736811300 | 11 | -0.4 | -3.51 | 11.75 | 12 | 10.755 | 39142 |
| 1736552100 | 11.4 | -0.7 | -5.79 | 11.51 | 11.97 | 11.2484 | 11674 |
| 1736379300 | 12.1 | -1.17 | -8.82 | 11.31 | 13 | 10.2 | 46067 |
| 1736292900 | 13.27 | -0.73 | -5.21 | 13.74 | 15.5319 | 12.8 | 117603 |
| 1736206500 | 14 | -0.58 | -3.98 | 14.75 | 15.013 | 13.4776 | 49899 |
| 1735947300 | 14.58 | -0.23 | -1.55 | 14.45 | 15.02 | 12.2156 | 18020 |
| 1735860900 | 14.81 | -1.69 | -10.24 | 17.31 | 17.6 | 13.2766 | 40339 |
| 1735688100 | 16.5 | 0.45 | 2.80 | 17 | 18.96 | 13.35 | 56629 |
| 1735601700 | 16.0501 | -4.06 | -20.19 | 20.88 | 23 | 15 | 85615 |
| 1735342500 | 20.11 | -0.41 | -2.00 | 20.63 | 22.12 | 19.09 | 47115 |
| 1735256100 | 20.52 | 1.04 | 5.34 | 19.5 | 21.71 | 19.03 | 29080 |
| 1735077840 | 19.48 | 0.12 | 0.62 | 19.9 | 19.9 | 19.01 | 5350 |
| 1734996900 | 19.36 | 0.79 | 4.25 | 18.27 | 19.49 | 17.4013 | 27848 |
| 1734737700 | 18.57 | -0.28 | -1.49 | 17 | 19.65 | 17 | 111165 |
| 1734651300 | 18.85 | 1.12 | 6.32 | 18.44 | 20 | 17.04 | 82137 |
| 1734564900 | 17.73 | 1.93 | 12.22 | 15.8 | 18.9 | 15.27 | 87170 |
| 1734478500 | 15.8 | 0.24 | 1.54 | 15.27 | 15.8 | 14.51 | 20731 |
| 1734392100 | 15.56 | 0.39 | 2.57 | 14.72 | 15.94 | 14.2 | 19266 |
| 1734132900 | 15.17 | -0.44 | -2.82 | 14.92 | 15.7 | 13.5081 | 12546 |
| 1734046500 | 15.61 | -0.23 | -1.45 | 16 | 16 | 14.99 | 21503 |
| 1733960100 | 15.84 | 1.82 | 12.98 | 14.64 | 15.84 | 12.83 | 49315 |
| 1733873700 | 14.02 | -0.4 | -2.77 | 14.55 | 16.64 | 13.1 | 39530 |
| 1733787300 | 14.42 | 1.18 | 8.91 | 13.2 | 14.57 | 12.475 | 41546 |
| 1733528100 | 13.24 | 0.9 | 7.29 | 12 | 13.24 | 12 | 8394 |
| 1733441700 | 12.34 | -0.97 | -7.29 | 13.47 | 15.72 | 11.2644 | 29939 |
| 1733355300 | 13.31 | 1.04 | 8.48 | 11.33 | 13.31 | 10.8 | 41210 |
| 1733268900 | 12.27 | 1.42 | 13.09 | 10.95 | 12.27 | 10.6117 | 7146 |
| 1733182500 | 10.85 | -1.75 | -13.89 | 12.6 | 12.6 | 10 | 37448 |
| 1732917840 | 12.6 | -0.87 | -6.46 | 13.83 | 13.83 | 12.6 | 6083 |
| 1732750500 | 13.47 | -0.37 | -2.67 | 14.1 | 15.51 | 13.41 | 7141 |
| 1732664100 | 13.84 | -0.96 | -6.49 | 15.13 | 15.9843 | 12.5 | 32434 |
| 1732577700 | 14.8 | -0.1 | -0.67 | 16 | 16.4999 | 14.42 | 54975 |
| 1732318500 | 14.9 | 0.4 | 2.76 | 15 | 19.37 | 12.85 | 124983 |
| 1732232100 | 14.5 | 1.39 | 10.60 | 13.58 | 14.5 | 13.5 | 32148 |
| 1732145700 | 13.11 | 0.11 | 0.85 | 13.5 | 14.19 | 13 | 43174 |
| 1732059300 | 13 | 1.65 | 14.54 | 13.97 | 13.97 | 12.5 | 19388 |
| 1731972900 | 11.35 | 0.23 | 2.07 | 11.33 | 12 | 11.15 | 36346 |
| 1731713700 | 11.12 | 0.76 | 7.34 | 10.89 | 11.32 | 10 | 31697 |
| 1731627300 | 10.36 | 1.71 | 19.77 | 8.93 | 10.425 | 8.7502 | 56252 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
