Canada markets close in 4 hours 52 minutes

Innoviz Technologies Ltd. (INVZ)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.1299+0.1099 (+10.77%)
As of 11:06AM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20241.06001.15001.03001.12991.1299525,694
Apr 25, 20240.99601.03000.96301.02001.0200756,800
Apr 24, 20240.98901.03000.97001.01001.01002,534,200
Apr 23, 20240.96000.99800.94000.96200.96203,257,100
Apr 22, 20241.03001.04000.95000.95000.95002,625,600
Apr 19, 20241.04001.07001.01001.01001.01001,963,300
Apr 18, 20241.09001.12001.03001.06001.06002,027,300
Apr 17, 20241.07001.09001.03001.07001.07003,744,800
Apr 16, 20241.13001.13001.06001.07001.07002,467,900
Apr 15, 20241.20001.21001.12001.15001.15001,853,100
Apr 12, 20241.30001.31001.20001.20001.20002,852,900
Apr 11, 20241.32001.34001.26001.32001.32001,855,900
Apr 10, 20241.36001.36001.30001.33001.33001,702,600
Apr 09, 20241.41001.44001.36001.39001.39002,045,800
Apr 08, 20241.46001.49001.40001.41001.41001,553,800
Apr 05, 20241.46001.50501.43001.46001.46001,129,600
Apr 04, 20241.50001.60501.45001.48001.48003,478,300
Apr 03, 20241.38001.48001.33501.47001.4700988,400
Apr 02, 20241.41001.41501.36001.37001.3700956,600
Apr 01, 20241.39001.48001.38001.47001.47003,660,500
Mar 28, 20241.35001.38501.30001.35001.35003,035,200
Mar 27, 20241.35001.37001.32001.33001.33001,762,100
Mar 26, 20241.31001.41501.31001.33001.33002,024,200
Mar 25, 20241.29001.36501.29001.31001.31001,029,700
Mar 22, 20241.40001.40001.32001.32001.32001,861,000
Mar 21, 20241.41001.43501.35001.43001.43001,664,400
Mar 20, 20241.30001.38001.27501.37001.37001,694,200
Mar 19, 20241.30001.31501.25001.31001.31001,542,200
Mar 18, 20241.34001.34001.28001.31001.31001,622,200
Mar 15, 20241.33001.33001.28001.31001.31001,385,800
Mar 14, 20241.36001.36501.29001.30001.30001,883,900
Mar 13, 20241.40001.43001.36001.37001.37001,347,100
Mar 12, 20241.43001.44001.37001.40001.40002,046,800
Mar 11, 20241.48001.50501.39001.40001.40002,512,000
Mar 08, 20241.52001.59001.46001.46001.46003,124,200
Mar 07, 20241.55001.57001.50001.51001.51002,015,100
Mar 06, 20241.56001.58001.51001.53001.53002,000,600
Mar 05, 20241.56001.58501.49001.56001.56002,082,000
Mar 04, 20241.62001.63501.53001.60001.60002,950,200
Mar 01, 20241.67001.67001.51001.62001.62003,650,500
Feb 29, 20241.65001.77101.59001.59001.59003,569,600
Feb 28, 20241.90001.94001.56501.61001.61006,499,200
Feb 27, 20241.65001.70001.62001.68001.68003,058,700
Feb 26, 20241.65001.69001.54001.62001.62002,825,600
Feb 23, 20241.61001.61001.43001.46001.46004,806,200
Feb 22, 20241.67001.67001.58001.62001.62002,717,700
Feb 21, 20241.62001.63501.57001.63001.63002,199,800
Feb 20, 20241.65001.65001.58001.65001.65002,329,500
Feb 16, 20241.68001.70001.63001.67001.67001,202,600
Feb 15, 20241.68001.73001.65001.68001.68001,916,200
Feb 14, 20241.63001.68001.60501.66001.66003,642,500
Feb 13, 20241.70001.70001.57001.58001.58002,413,200
Feb 12, 20241.69001.79001.66001.74001.74002,390,000
Feb 09, 20241.62001.71001.60001.67001.67001,624,400
Feb 08, 20241.56001.67001.55001.64001.64001,999,800
Feb 07, 20241.62001.62001.54001.58001.58001,441,200
Feb 06, 20241.54001.62001.50801.60001.60002,055,500
Feb 05, 20241.67001.67001.53201.54001.54003,991,500
Feb 02, 20241.68001.68001.61001.66001.66002,474,300
Feb 01, 20241.68001.74001.60001.70001.70004,224,700
Jan 31, 20241.68001.82501.61001.71001.710010,805,700
Jan 30, 20241.70001.73001.64001.65001.65002,432,200
Jan 29, 20241.69001.76001.62001.76001.76003,088,800
Jan 26, 20241.74001.76501.68001.69001.69001,451,100
Jan 25, 20241.74001.76001.66501.72001.72002,183,600
Jan 24, 20241.95001.95001.72001.72001.72006,368,500
Jan 23, 20241.85001.94501.85001.92001.92002,642,400
Jan 22, 20241.84001.91001.80001.85001.85005,216,000
Jan 19, 20241.81001.83001.68501.77001.77004,607,000
Jan 18, 20241.81001.90001.69001.76001.76008,272,200
Jan 17, 20241.82001.87001.77001.79001.79005,759,600
Jan 16, 20241.97001.97001.82001.86001.86003,212,400
Jan 12, 20242.09002.21001.92001.95001.95004,286,700
Jan 11, 20242.14002.18002.07002.14002.14003,549,000
Jan 10, 20242.23002.25002.13002.17002.17003,039,800
Jan 09, 20242.28002.33002.20002.22002.22002,911,800
Jan 08, 20242.22002.29502.17002.28002.28004,015,000
Jan 05, 20242.37002.41102.29002.33002.33003,077,100
Jan 04, 20242.40002.46502.26002.41002.41004,930,600
Jan 03, 20242.50002.58002.40002.45002.45005,559,700
Jan 02, 20242.51002.82002.45002.58002.58006,648,300
Dec 29, 20232.64002.65002.48002.53002.53004,579,100
Dec 28, 20232.75002.80002.63002.68002.68002,321,400
Dec 27, 20232.56002.75502.55002.74002.74004,240,600
Dec 26, 20232.61002.66002.53002.55002.55003,272,900
Dec 22, 20232.62002.73002.56202.60002.60005,184,300
Dec 21, 20232.69002.73002.50002.59002.59004,807,400
Dec 20, 20232.67002.97002.53502.55002.55009,945,900
Dec 19, 20232.60002.72002.54002.65002.65004,078,100
Dec 18, 20232.71002.72002.49002.55002.55007,334,400
Dec 15, 20232.97002.99002.65002.66002.660011,871,900
Dec 14, 20232.67002.96002.66002.88002.88009,136,200
Dec 13, 20232.67002.72002.33002.52002.520013,408,400
Dec 12, 20232.37002.65502.29002.60002.600020,928,000
Dec 11, 20232.19002.39002.03002.30002.300029,087,200
Dec 08, 20231.77001.82001.74001.80001.80001,067,200
Dec 07, 20231.79001.82001.74501.79001.79001,210,800
Dec 06, 20231.75001.88801.75001.79001.79002,548,900
Dec 05, 20231.74001.81001.72101.75001.75001,289,100
Dec 04, 20231.76001.81001.72501.79001.79001,578,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...