ParaZero Technologies Ltd (PRZO)
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 | -0.078 | -10.5405405405 | 0.74 | 0.74 | 0.655 | 393572 | 0.68409874 | CS |
| 4 | 0.072 | 12.2033898305 | 0.59 | 0.85 | 0.582 | 369938 | 0.70653783 | CS |
| 12 | -0.0632 | -8.71483728627 | 0.7252 | 0.855 | 0.5795 | 271692 | 0.72032647 | CS |
| 26 | 0.017 | 2.63565891473 | 0.645 | 1.32 | 0.571 | 987259 | 0.84634282 | CS |
| 52 | -3.428 | -83.8141809291 | 4.09 | 4.15 | 0.56 | 3338229 | 1.68649753 | CS |
| 156 | -3.428 | -83.8141809291 | 4.09 | 4.15 | 0.56 | 3338229 | 1.68649753 | CS |
| 260 | -3.428 | -83.8141809291 | 4.09 | 4.15 | 0.56 | 3338229 | 1.68649753 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 0.662 | -0.0468 | -6.60 | 0.6976 | 0.7199 | 0.655 | 209210 |
| 1720823700 | 0.7088 | 0.008699 | 1.24 | 0.7148 | 0.7148 | 0.6801 | 102931 |
| 1720737300 | 0.700101 | 0.016101 | 2.35 | 0.678 | 0.72 | 0.657847 | 176151 |
| 1720650900 | 0.684 | 0.003 | 0.44 | 0.7 | 0.711 | 0.6609 | 1282565 |
| 1720564500 | 0.681 | -0.0583 | -7.89 | 0.74 | 0.74 | 0.6652 | 197052 |
| 1720478100 | 0.7393 | -0.0306 | -3.97 | 0.81 | 0.8199999 | 0.711001 | 1078937 |
| 1720218900 | 0.7699 | 0.1094 | 16.56 | 0.7099 | 0.85 | 0.6919999 | 1842339 |
| 1720040640 | 0.6605 | -0.0128 | -1.90 | 0.6611 | 0.6899 | 0.64201 | 182369 |
| 1719959700 | 0.6733 | 0.0113 | 1.71 | 0.671 | 0.725 | 0.661 | 221256 |
| 1719873300 | 0.662 | 0.022 | 3.44 | 0.6933 | 0.76 | 0.65 | 406933 |
| 1719614100 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 0 |
| 1719527700 | 0.64 | 0.0361 | 5.98 | 0.607 | 0.6949999 | 0.5931 | 321664 |
| 1719441300 | 0.6039 | 0.0037 | 0.62 | 0.601 | 0.624 | 0.59111 | 25754 |
| 1719354900 | 0.6002 | 0.0006 | 0.10 | 0.593 | 0.6101 | 0.593 | 67903 |
| 1719268500 | 0.5996 | 0.0073 | 1.23 | 0.6079 | 0.608 | 0.59 | 38250 |
| 1719009300 | 0.5923 | 0.0037 | 0.63 | 0.59 | 0.6179 | 0.59 | 42365 |
| 1718922900 | 0.5886 | -0.0104 | -1.74 | 0.5901 | 0.6115 | 0.5820999 | 160521 |
| 1718750100 | 0.599 | 0.0089 | 1.51 | 0.59 | 0.61999 | 0.582 | 104627 |
| 1718663700 | 0.5901 | -0.0189 | -3.10 | 0.6195 | 0.6195 | 0.588 | 121371 |
| 1718404500 | 0.609 | 0.0089 | 1.48 | 0.62 | 0.62655 | 0.5795 | 101182 |
| 1718318100 | 0.6001 | -0.0111 | -1.82 | 0.6244 | 0.6244 | 0.581 | 96273 |
| 1718231700 | 0.6112 | 0.0112 | 1.87 | 0.6 | 0.629 | 0.6 | 46314 |
| 1718145300 | 0.6 | -0.0095 | -1.56 | 0.61 | 0.626857 | 0.5903 | 52656 |
| 1718058900 | 0.6095 | -0.0087 | -1.41 | 0.602 | 0.6182 | 0.59 | 87616 |
| 1717799700 | 0.6182 | -0.0308 | -4.75 | 0.6294999 | 0.6499 | 0.618 | 118545 |
| 1717713300 | 0.649 | 0.0101 | 1.58 | 0.62 | 0.65 | 0.62 | 94178 |
| 1717626900 | 0.6389 | -0.0209 | -3.17 | 0.64 | 0.68 | 0.63 | 174034 |
| 1717540500 | 0.6598 | -0.0152 | -2.25 | 0.67 | 0.68 | 0.64 | 101541 |
| 1717454100 | 0.675 | -0.0118 | -1.72 | 0.68 | 0.6898 | 0.67 | 53305 |
| 1717194900 | 0.6868 | 0.0118 | 1.75 | 0.7 | 0.7 | 0.665 | 26110 |
| 1717108500 | 0.675 | 0.00113 | 0.17 | 0.6739 | 0.7 | 0.6595 | 34607 |
| 1717022100 | 0.67387 | -0.02573 | -3.68 | 0.709 | 0.7097 | 0.6512 | 157127 |
| 1716935700 | 0.6996 | 0.012 | 1.75 | 0.71 | 0.71 | 0.672701 | 245132 |
| 1716590100 | 0.6876 | 0.0052 | 0.76 | 0.6823 | 0.6901 | 0.664 | 69880 |
| 1716503700 | 0.6824 | -0.0057 | -0.83 | 0.6959999 | 0.7 | 0.6822 | 52978 |
| 1716417300 | 0.6881 | -0.0277 | -3.87 | 0.703 | 0.7139 | 0.651 | 282339 |
| 1716330900 | 0.7158 | -0.0111 | -1.53 | 0.7211 | 0.7327 | 0.7 | 122486 |
| 1716244500 | 0.7269 | 0.0029 | 0.40 | 0.732 | 0.74 | 0.710201 | 100848 |
| 1715985300 | 0.724 | -0.0021 | -0.29 | 0.725 | 0.7395 | 0.7167 | 180394 |
| 1715898900 | 0.7261 | -0.0039 | -0.53 | 0.7247 | 0.739 | 0.71 | 189469 |
| 1715812500 | 0.73 | 0.0079 | 1.09 | 0.73 | 0.7479 | 0.715 | 250505 |
| 1715726100 | 0.7221 | -0.0064 | -0.88 | 0.722 | 0.74 | 0.72 | 211077 |
| 1715639700 | 0.7285 | -0.0008 | -0.11 | 0.731 | 0.736 | 0.715 | 131885 |
| 1715380500 | 0.7292999 | -0.0028 | -0.38 | 0.7299 | 0.75 | 0.7199 | 202665 |
| 1715294100 | 0.7321 | -0.001 | -0.14 | 0.74 | 0.7504 | 0.722 | 150292 |
| 1715207700 | 0.7331 | 0.0032 | 0.44 | 0.731 | 0.74 | 0.722 | 152700 |
| 1715121300 | 0.7299 | -0.0061 | -0.83 | 0.727 | 0.753 | 0.722 | 194612 |
| 1715034900 | 0.736 | 0.003 | 0.41 | 0.7221 | 0.7473999 | 0.7123 | 279658 |
| 1714775700 | 0.733 | -0.008 | -1.08 | 0.7799 | 0.7799 | 0.72 | 339128 |
| 1714689300 | 0.741 | -0.0041 | -0.55 | 0.7451 | 0.766433 | 0.726 | 146809 |
| 1714602900 | 0.7451 | 0.0009 | 0.12 | 0.739 | 0.76 | 0.7221 | 216662 |
| 1714516500 | 0.7442 | 0.0252 | 3.50 | 0.7139 | 0.7466 | 0.7111 | 241422 |
| 1714430100 | 0.719 | -0.0021 | -0.29 | 0.7289 | 0.7389 | 0.7129 | 212345 |
| 1714170900 | 0.7211 | -0.0039 | -0.54 | 0.737 | 0.74 | 0.71 | 354611 |
| 1714084500 | 0.725 | -0.07 | -8.81 | 0.78 | 0.78 | 0.72 | 622289 |
| 1713998100 | 0.795 | 0.0619 | 8.44 | 0.7611 | 0.855 | 0.74 | 2393178 |
| 1713911700 | 0.7331 | -0.0113 | -1.52 | 0.7252 | 0.759999 | 0.7206 | 247337 |
| 1713825300 | 0.7443999 | -0.0193 | -2.53 | 0.73 | 0.75 | 0.7066 | 699381 |
| 1713566100 | 0.7637 | 0.0136 | 1.81 | 0.7397 | 0.7925 | 0.7196 | 1272430 |
| 1713479700 | 0.7501 | -0.0652 | -8.00 | 0.7486 | 0.794 | 0.71 | 880995 |
| 1713393300 | 0.8153 | -0.0439 | -5.11 | 0.74 | 0.849 | 0.7126 | 1729869 |
| 1713306900 | 0.8592 | -0.2508 | -22.59 | 1.19 | 1.21 | 0.8127 | 13865000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
