ParaZero Technologies Ltd (PRZO)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1021 | 15.953125 | 0.64 | 0.75 | 0.5651 | 277799 | 0.61933453 | CS |
| 4 | -0.0479 | -6.06329113924 | 0.79 | 0.79 | 0.5255 | 208163 | 0.62953737 | CS |
| 12 | -1.0979 | -59.6684782609 | 1.84 | 1.9332 | 0.5255 | 461011 | 1.11402947 | CS |
| 26 | 0.1154 | 18.4139141535 | 0.6267 | 3.16 | 0.5255 | 4620433 | 1.60932629 | CS |
| 52 | -0.0379 | -4.85897435897 | 0.78 | 3.16 | 0.49 | 2472853 | 1.53612227 | CS |
| 156 | -3.3479 | -81.8557457213 | 4.09 | 4.15 | 0.49 | 3239661 | 1.62901008 | CS |
| 260 | -3.3479 | -81.8557457213 | 4.09 | 4.15 | 0.49 | 3239661 | 1.62901008 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620500 | 0.7066 | 0.0923 | 15.03 | 0.65 | 0.78 | 0.65 | 1653411 |
| 1745534100 | 0.6143 | 0.0169 | 2.83 | 0.6048 | 0.6244 | 0.6012999 | 196189 |
| 1745447700 | 0.5974 | -0.0126 | -2.07 | 0.611 | 0.625 | 0.5651 | 252877 |
| 1745361300 | 0.61 | -0.0269 | -4.22 | 0.62 | 0.6229 | 0.5824 | 189448 |
| 1745274900 | 0.6369 | 0.0169 | 2.73 | 0.64 | 0.65 | 0.5734 | 472681 |
| 1744929300 | 0.62 | 0.039 | 6.71 | 0.5812 | 0.635 | 0.581 | 248612 |
| 1744842900 | 0.581 | -0.0526 | -8.30 | 0.6166 | 0.62 | 0.5699 | 148326 |
| 1744756500 | 0.6336 | 0.0017 | 0.27 | 0.6593 | 0.6699 | 0.61 | 179477 |
| 1744670100 | 0.6319 | 0.0149 | 2.41 | 0.6311 | 0.67 | 0.6212 | 119249 |
| 1744410900 | 0.617 | 0.0470001 | 8.25 | 0.5805 | 0.617 | 0.5705 | 85388 |
| 1744324500 | 0.5699999 | -0.0393 | -6.45 | 0.618 | 0.618 | 0.56 | 135691 |
| 1744238100 | 0.6092999 | 0.0544 | 9.80 | 0.5504 | 0.612 | 0.55 | 250739 |
| 1744151700 | 0.5548999 | -0.0212 | -3.68 | 0.6196 | 0.6277 | 0.5506 | 186979 |
| 1744065300 | 0.5760999 | -0.0153 | -2.59 | 0.58 | 0.6299 | 0.5255 | 243803 |
| 1743806100 | 0.5914 | -0.0685 | -10.38 | 0.6333 | 0.6333 | 0.563401 | 435007 |
| 1743719700 | 0.6599 | -0.0652 | -8.99 | 0.7112 | 0.7112 | 0.645 | 209029 |
| 1743633300 | 0.7251 | -0.0098 | -1.33 | 0.7129 | 0.78 | 0.71 | 83958 |
| 1743546900 | 0.7349 | -0.0041 | -0.55 | 0.7603 | 0.7603 | 0.703 | 77821 |
| 1743460500 | 0.739 | -0.04 | -5.13 | 0.75 | 0.76 | 0.71 | 265312 |
| 1743201300 | 0.779 | -0.0109 | -1.38 | 0.79 | 0.79 | 0.731 | 174513 |
| 1743114900 | 0.7899 | -0.0595 | -7.00 | 0.8303 | 0.85 | 0.764 | 293590 |
| 1743028500 | 0.8494 | 0.0094 | 1.12 | 0.8256 | 0.87 | 0.8199999 | 225192 |
| 1742942100 | 0.84 | 0.0190001 | 2.31 | 0.84 | 0.86 | 0.8052 | 191470 |
| 1742855700 | 0.8209999 | 0.001 | 0.12 | 0.85 | 0.869 | 0.8201 | 298238 |
| 1742596500 | 0.8199999 | -0.081 | -8.99 | 0.8974 | 0.9098 | 0.785 | 740862 |
| 1742510100 | 0.901 | -0.0459 | -4.85 | 0.97 | 0.9794 | 0.88 | 317897 |
| 1742423700 | 0.9469 | 0.1079 | 12.86 | 0.875 | 0.9743 | 0.846 | 737239 |
| 1742337300 | 0.839 | 0.0240001 | 2.94 | 0.8199999 | 0.87 | 0.785 | 238866 |
| 1742250900 | 0.8149999 | 0.0767999 | 10.40 | 0.74 | 0.8199 | 0.7201 | 493787 |
| 1741991700 | 0.7382 | -0.0218 | -2.87 | 0.77 | 0.779 | 0.71 | 190282 |
| 1741905300 | 0.76 | -0.0012 | -0.16 | 0.79 | 0.7957 | 0.7221 | 172324 |
| 1741818900 | 0.7612 | -0.0186 | -2.39 | 0.79 | 0.8199 | 0.7501 | 227366 |
| 1741732500 | 0.7798 | -0.0102 | -1.29 | 0.84 | 0.849999 | 0.7513 | 336863 |
| 1741646100 | 0.79 | 0.1043 | 15.21 | 0.7078 | 0.8499 | 0.707 | 1024248 |
| 1741390500 | 0.6857 | -0.0163 | -2.32 | 0.701 | 0.739 | 0.603 | 584094 |
| 1741304100 | 0.702 | -0.0281 | -3.85 | 0.7215 | 0.7691 | 0.7 | 287587 |
| 1741217700 | 0.7301 | -0.0155 | -2.08 | 0.76 | 0.769999 | 0.679 | 350177 |
| 1741131300 | 0.7456 | 0.0102 | 1.39 | 0.7 | 0.7697 | 0.65 | 404378 |
| 1741044900 | 0.7354 | -0.0947 | -11.41 | 0.8514 | 0.88 | 0.725 | 686699 |
| 1740785700 | 0.8300999 | -0.0299 | -3.48 | 0.84 | 0.877999 | 0.81 | 360474 |
| 1740699300 | 0.86 | -0.112 | -11.52 | 0.9974 | 1.02 | 0.8 | 459311 |
| 1740612900 | 0.972 | -0.026 | -2.61 | 0.962 | 1.02 | 0.95 | 355334 |
| 1740526500 | 0.998 | -0.072 | -6.73 | 0.9939 | 1.03 | 0.945 | 549544 |
| 1740440100 | 1.07 | -0.1 | -8.55 | 1.19 | 1.19 | 1.04 | 682007 |
| 1740180900 | 1.17 | 0.02 | 1.74 | 1.18 | 1.2199 | 1.15 | 491367 |
| 1740094500 | 1.15 | -0.06 | -4.56 | 1.2 | 1.2097 | 1.12 | 668653 |
| 1740008100 | 1.205 | 0.01 | 0.42 | 1.18 | 1.27 | 1.16 | 519588 |
| 1739921700 | 1.2 | -0.15 | -11.11 | 1.31 | 1.33 | 1.17 | 1186190 |
| 1739576100 | 1.35 | -0.03 | -2.17 | 1.37 | 1.3799999 | 1.33 | 368199 |
| 1739489700 | 1.3799999 | 0.06 | 4.55 | 1.37 | 1.49 | 1.33 | 859110 |
| 1739403300 | 1.32 | -0.18 | -12.00 | 1.25 | 1.46 | 1.15 | 1705528 |
| 1739316900 | 1.5 | -0.1 | -6.25 | 1.6 | 1.6319999 | 1.45 | 1229601 |
| 1739230500 | 1.6 | -0.05 | -3.03 | 1.6399999 | 1.6666 | 1.5845 | 428268 |
| 1738971300 | 1.65 | -0.07 | -4.07 | 1.7 | 1.7191 | 1.6101 | 459136 |
| 1738884900 | 1.72 | 0.03 | 1.78 | 1.66 | 1.77 | 1.65 | 411593 |
| 1738798500 | 1.69 | -0.1 | -5.59 | 1.71 | 1.7587 | 1.65 | 2149397 |
| 1738712100 | 1.79 | 0.01 | 0.56 | 1.77 | 1.84 | 1.7306 | 363257 |
| 1738625700 | 1.78 | -0.07 | -3.78 | 1.75 | 1.8197 | 1.71 | 588018 |
| 1738366500 | 1.85 | 0.15 | 8.82 | 1.84 | 1.9332 | 1.77 | 1147798 |
| 1738280100 | 1.7 | 0.03 | 1.80 | 1.67 | 1.725 | 1.65 | 511663 |
| 1738193700 | 1.67 | -0.02 | -1.18 | 1.73 | 1.76 | 1.61 | 512684 |
| 1738107300 | 1.69 | 0.03 | 1.81 | 1.66 | 1.73 | 1.6299999 | 495958 |
| 1738020900 | 1.66 | -0.15 | -8.03 | 1.7648 | 1.78 | 1.57 | 1163655 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
