ZOOZ Power Ltd (ZOOZ)
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 | 0.11 | 4.72103004292 | 2.33 | 2.65 | 2.33 | 10647 | 2.5183346 | CS |
| 4 | 0.23 | 10.407239819 | 2.21 | 2.89 | 2.1347 | 22504 | 2.46227022 | CS |
| 12 | 0.47 | 23.8578680203 | 1.97 | 2.89 | 1.6569 | 13373 | 2.29938265 | CS |
| 26 | -0.86 | -26.0606060606 | 3.3 | 3.4203 | 1.6569 | 22827 | 2.35251394 | CS |
| 52 | -1.14 | -31.843575419 | 3.58 | 4.6 | 1.6569 | 45371 | 2.88619419 | CS |
| 156 | -1.14 | -31.843575419 | 3.58 | 4.6 | 1.6569 | 45371 | 2.88619419 | CS |
| 260 | -1.14 | -31.843575419 | 3.58 | 4.6 | 1.6569 | 45371 | 2.88619419 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730763300 | 2.44 | -0.01 | -0.41 | 2.41 | 2.548 | 2.4 | 7036 |
| 1730500500 | 2.45 | -0.17 | -6.38 | 2.57 | 2.65 | 2.45 | 5153 |
| 1730414100 | 2.6168999 | 0.14 | 5.52 | 2.43 | 2.6168999 | 2.39 | 22561 |
| 1730327700 | 2.48 | 0.09 | 3.77 | 2.3592 | 2.5 | 2.3592 | 11867 |
| 1730241300 | 2.39 | -0.02 | -0.83 | 2.35 | 2.39 | 2.33 | 6726 |
| 1730154900 | 2.41 | 0 | 0.00 | 2.33 | 2.4497 | 2.33 | 8141 |
| 1729895700 | 2.41 | -0.01 | -0.57 | 2.43 | 2.45 | 2.3076 | 8105 |
| 1729809300 | 2.4237 | 0.07 | 3.14 | 2.3393 | 2.45 | 2.33 | 10368 |
| 1729722900 | 2.35 | -0.02 | -0.63 | 2.33 | 2.44 | 2.29 | 7122 |
| 1729636500 | 2.365 | 0.04 | 1.50 | 2.33 | 2.43 | 2.33 | 8483 |
| 1729550100 | 2.33 | -0.07 | -2.71 | 2.37 | 2.5999 | 2.33 | 48709 |
| 1729290900 | 2.395 | -0.09 | -3.43 | 2.43 | 2.5217 | 2.35 | 21000 |
| 1729204500 | 2.48 | 0.07 | 2.90 | 2.58 | 2.65 | 2.33 | 17753 |
| 1729118100 | 2.41 | -0.04 | -1.63 | 2.38 | 2.6 | 2.36 | 17146 |
| 1729031700 | 2.45 | 0.01 | 0.41 | 2.48 | 2.59 | 2.45 | 39448 |
| 1728945300 | 2.44 | -0.2 | -7.58 | 2.57 | 2.57 | 2.37 | 37642 |
| 1728686100 | 2.64 | -0.06 | -2.22 | 2.83 | 2.89 | 2.43 | 35916 |
| 1728599700 | 2.7 | 0.37 | 15.88 | 2.39 | 2.8 | 2.33 | 66019 |
| 1728513300 | 2.33 | 0.09 | 4.11 | 2.22 | 2.4501 | 2.1347 | 54385 |
| 1728426900 | 2.238 | -0.02 | -0.97 | 2.23 | 2.32 | 2.185 | 21366 |
| 1728340500 | 2.2599999 | -0.12 | -5.04 | 2.2799999 | 2.39 | 2.215 | 26086 |
| 1728081300 | 2.38 | -0.07 | -2.86 | 2.48 | 2.56 | 2.348 | 23030 |
| 1727994900 | 2.45 | 0.2 | 8.89 | 2.21 | 2.5 | 2.21 | 18672 |
| 1727908500 | 2.25 | 0.2 | 9.76 | 2.05 | 2.5 | 1.6569 | 36814 |
| 1727822100 | 2.05 | 0.04 | 1.99 | 1.97 | 2.09 | 1.85 | 30202 |
| 1727735700 | 2.0099999 | 0.01 | 0.50 | 1.97 | 2.13 | 1.97 | 18501 |
| 1727476500 | 2 | 0.03 | 1.52 | 1.88 | 2.09 | 1.88 | 27454 |
| 1727390100 | 1.97 | 0.17 | 9.55 | 1.8 | 1.99 | 1.76 | 53125 |
| 1727303700 | 1.7982 | 0.05 | 2.75 | 1.78 | 1.8 | 1.78 | 5507 |
| 1727217300 | 1.75 | -0.05 | -2.78 | 1.8 | 1.8 | 1.75 | 2014 |
| 1727130900 | 1.8 | 0.1 | 5.88 | 1.74 | 1.8799 | 1.74 | 8249 |
| 1726871700 | 1.7 | -0.26 | -13.04 | 1.96 | 1.96 | 1.7 | 3361 |
| 1726785300 | 1.955 | 0.06 | 2.89 | 1.85 | 1.955 | 1.78 | 7021 |
| 1726698900 | 1.9 | 0 | 0.00 | 1.83 | 1.9 | 1.8 | 2251 |
| 1726612500 | 1.9 | 0.09 | 4.97 | 1.8 | 1.98 | 1.7696 | 8098 |
| 1726526100 | 1.81 | 0.01 | 0.56 | 1.77 | 1.8241 | 1.77 | 1649 |
| 1726266900 | 1.8 | -0.07 | -3.74 | 1.85 | 1.85 | 1.8 | 242 |
| 1726180500 | 1.87 | -0.03 | -1.58 | 1.89 | 1.89 | 1.87 | 924 |
| 1726094100 | 1.9 | 0.07 | 3.64 | 1.79 | 1.9 | 1.79 | 2227 |
| 1726007700 | 1.8333 | -0.11 | -5.50 | 1.81 | 1.91 | 1.8 | 4619 |
| 1725921300 | 1.94 | 0.01 | 0.78 | 1.9 | 2.015 | 1.89 | 2654 |
| 1725662100 | 1.925 | -0.04 | -1.79 | 2.09 | 2.09 | 1.84 | 1634 |
| 1725575700 | 1.96 | -0.1 | -4.85 | 2.0099999 | 2.05 | 1.95 | 5331 |
| 1725489300 | 2.06 | 0.03 | 1.48 | 1.95 | 2.06 | 1.95 | 2134 |
| 1725402900 | 2.0299999 | -0.1 | -4.56 | 1.9 | 2.0299999 | 1.9 | 4066 |
| 1725057300 | 2.1269999 | 0 | 0.00 | 2.1269999 | 2.1269999 | 2.1269999 | 111 |
| 1724970900 | 2.1269999 | 0.03 | 1.32 | 2 | 2.1269999 | 2 | 4215 |
| 1724884500 | 2.0992 | 0.1 | 4.96 | 1.99 | 2.0992 | 1.99 | 689 |
| 1724798100 | 2 | -0.01 | -0.50 | 2 | 2 | 2 | 841 |
| 1724711700 | 2.0099999 | -0.09 | -4.29 | 2.14 | 2.14 | 2.0001 | 483 |
| 1724452500 | 2.1 | 0.02 | 0.96 | 2.08 | 2.15 | 2.0101 | 3304 |
| 1724366100 | 2.08 | 0.01 | 0.48 | 2.07 | 2.08 | 1.89 | 4774 |
| 1724279700 | 2.07 | 0.02 | 0.98 | 2.0099999 | 2.07 | 2.0099999 | 436 |
| 1724193300 | 2.05 | 0.02 | 0.99 | 2.02 | 2.09 | 2.0099999 | 10211 |
| 1724106900 | 2.0299999 | 0.01 | 0.50 | 2 | 2.0299999 | 1.98 | 16628 |
| 1723847700 | 2.02 | 0.06 | 3.06 | 2.02 | 2.02 | 2.0099999 | 2128 |
| 1723761300 | 1.96 | -0.06 | -2.97 | 1.99 | 1.99 | 1.932 | 4877 |
| 1723674900 | 2.02 | 0.06 | 3.06 | 1.97 | 2.04 | 1.95 | 2151 |
| 1723588500 | 1.96 | 0.05 | 2.83 | 1.97 | 1.97 | 1.96 | 904 |
| 1723502100 | 1.906 | -0.05 | -2.56 | 1.98 | 1.98 | 1.9 | 10454 |
| 1723242900 | 1.956 | -0.04 | -2.20 | 2 | 2.14 | 1.95 | 27108 |
| 1723156500 | 2 | 0.08 | 4.17 | 1.95 | 2 | 1.95 | 2988 |
| 1723070100 | 1.92 | 0 | 0.00 | 1.9 | 2.05 | 1.9 | 69694 |
| 1722983700 | 1.92 | 0.06 | 3.23 | 1.86 | 1.9913 | 1.86 | 4234 |
| 1722897300 | 1.86 | -0.08 | -4.12 | 1.93 | 1.95 | 1.85 | 21418 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
