STOCKS CLIMB AS DOW POSTS 8TH STRAIGHT WIN

Fed's Michelle Bowman echoes higher-for-longer mantra for interest rates

ParaZero Technologies Ltd. (PRZO)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD

Add to watchlist

0.7293

-0.0028

(-0.38%)

At close: 04:00PM EDT

0.7300

+0.00

(+0.10%)

After hours:

07:32PM EDT

Time Period:

May 11, 2023 - May 11, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	0.7300	0.7500	0.7200	0.7290	0.7290	202,600
May 09, 2024	0.7400	0.7500	0.7220	0.7320	0.7320	150,700
May 08, 2024	0.7310	0.7400	0.7220	0.7300	0.7300	152,900
May 07, 2024	0.7270	0.7530	0.7220	0.7300	0.7300	194,600
May 06, 2024	0.7220	0.7470	0.7120	0.7360	0.7360	280,100
May 03, 2024	0.7800	0.7800	0.7200	0.7330	0.7330	339,900
May 02, 2024	0.7450	0.7660	0.7260	0.7410	0.7410	146,900
May 01, 2024	0.7390	0.7600	0.7220	0.7450	0.7450	217,300
Apr 30, 2024	0.7140	0.7470	0.7110	0.7440	0.7440	241,400
Apr 29, 2024	0.7290	0.7390	0.7130	0.7190	0.7190	213,200
Apr 26, 2024	0.7370	0.7400	0.7100	0.7210	0.7210	358,600
Apr 25, 2024	0.7800	0.7800	0.7200	0.7250	0.7250	624,900
Apr 24, 2024	0.7610	0.8550	0.7400	0.7950	0.7950	2,427,600
Apr 23, 2024	0.7250	0.7600	0.7210	0.7330	0.7330	248,300
Apr 22, 2024	0.7300	0.7500	0.7070	0.7440	0.7440	700,800
Apr 19, 2024	0.7400	0.7930	0.7200	0.7640	0.7640	1,262,300
Apr 18, 2024	0.7490	0.7940	0.7100	0.7500	0.7500	886,800
Apr 17, 2024	0.7400	0.8490	0.7130	0.8150	0.8150	1,736,400
Apr 16, 2024	1.1900	1.2100	0.8130	0.8590	0.8590	13,921,300
Apr 15, 2024	1.1800	1.3200	1.0100	1.1100	1.1100	16,933,600
Apr 12, 2024	0.8860	1.1800	0.7500	1.0800	1.0800	12,820,400
Apr 11, 2024	0.8040	0.8770	0.6700	0.7800	0.7800	2,877,700
Apr 10, 2024	0.6310	1.0400	0.6310	0.8080	0.8080	7,886,300
Apr 09, 2024	0.6280	0.6890	0.5940	0.6700	0.6700	380,900
Apr 08, 2024	0.6580	0.6700	0.6010	0.6500	0.6500	530,100
Apr 05, 2024	0.7460	0.7980	0.6230	0.6880	0.6880	3,094,100
Apr 04, 2024	0.5820	0.7400	0.5820	0.7400	0.7400	2,018,200
Apr 03, 2024	0.5820	0.5900	0.5710	0.5770	0.5770	102,500
Apr 02, 2024	0.5890	0.6200	0.5710	0.5920	0.5920	89,800
Apr 01, 2024	0.6340	0.6340	0.5900	0.6090	0.6090	100,400
Mar 28, 2024	0.6000	0.6200	0.5820	0.6130	0.6130	48,600
Mar 27, 2024	0.6060	0.6100	0.5810	0.6050	0.6050	126,600
Mar 26, 2024	0.6180	0.6200	0.6000	0.6110	0.6110	102,100
Mar 25, 2024	0.6500	0.6500	0.6110	0.6150	0.6150	215,400
Mar 22, 2024	0.6500	0.6500	0.6260	0.6480	0.6480	73,200
Mar 21, 2024	0.6250	0.6500	0.6230	0.6460	0.6460	111,100
Mar 20, 2024	0.6200	0.6750	0.6200	0.6230	0.6230	206,500
Mar 19, 2024	0.6930	0.7200	0.6100	0.6200	0.6200	963,100
Mar 18, 2024	0.7000	0.7110	0.6900	0.7000	0.7000	66,800
Mar 15, 2024	0.7080	0.7250	0.6420	0.6990	0.6990	173,700
Mar 14, 2024	0.7460	0.7590	0.7050	0.7250	0.7250	136,400
Mar 13, 2024	0.7350	0.7700	0.7320	0.7600	0.7600	127,700
Mar 12, 2024	0.7400	0.7540	0.7290	0.7350	0.7350	51,300
Mar 11, 2024	0.7600	0.7600	0.7300	0.7300	0.7300	125,600
Mar 08, 2024	0.7300	0.7700	0.7300	0.7700	0.7700	162,500
Mar 07, 2024	0.7400	0.7550	0.7200	0.7470	0.7470	97,100
Mar 06, 2024	0.7700	0.7700	0.7200	0.7400	0.7400	172,200
Mar 05, 2024	0.7010	0.7700	0.7010	0.7600	0.7600	416,300
Mar 04, 2024	0.7500	0.7500	0.7010	0.7200	0.7200	199,300
Mar 01, 2024	0.7200	0.7700	0.6900	0.7450	0.7450	320,100
Feb 29, 2024	0.7100	0.7390	0.7000	0.7160	0.7160	219,200
Feb 28, 2024	0.7500	0.7700	0.6840	0.7110	0.7110	431,800
Feb 27, 2024	0.7400	0.8100	0.7110	0.7900	0.7900	2,841,200
Feb 26, 2024	0.7120	0.7200	0.6830	0.7080	0.7080	183,500
Feb 23, 2024	0.7190	0.7240	0.7000	0.7040	0.7040	111,800
Feb 22, 2024	0.7180	0.7280	0.7010	0.7270	0.7270	223,200
Feb 21, 2024	0.7200	0.7330	0.6900	0.6920	0.6920	197,800
Feb 20, 2024	0.7120	0.7450	0.7000	0.7280	0.7280	691,900
Feb 16, 2024	0.7090	0.7110	0.6900	0.6940	0.6940	156,000
Feb 15, 2024	0.7010	0.7500	0.6810	0.7020	0.7020	284,200
Feb 14, 2024	0.7000	0.7200	0.6950	0.7050	0.7050	373,300
Feb 13, 2024	0.7000	0.7180	0.6920	0.7100	0.7100	190,600
Feb 12, 2024	0.6800	0.7170	0.6800	0.7100	0.7100	346,800
Feb 09, 2024	0.7000	0.7200	0.6900	0.6940	0.6940	151,900
Feb 08, 2024	0.6980	0.7400	0.6910	0.7030	0.7030	271,900
Feb 07, 2024	0.7140	0.7140	0.6900	0.6910	0.6910	149,800
Feb 06, 2024	0.7050	0.7300	0.6920	0.7000	0.7000	196,000
Feb 05, 2024	0.7030	0.7390	0.6750	0.7300	0.7300	297,800
Feb 02, 2024	0.7200	0.7500	0.6710	0.6940	0.6940	404,800
Feb 01, 2024	0.7390	0.7490	0.7100	0.7350	0.7350	220,500
Jan 31, 2024	0.7310	0.7550	0.7070	0.7310	0.7310	633,800
Jan 30, 2024	0.7680	0.8200	0.7320	0.7700	0.7700	1,026,400
Jan 29, 2024	0.8100	0.8670	0.7220	0.8090	0.8090	7,602,000
Jan 26, 2024	0.8670	0.9100	0.7010	0.7700	0.7700	21,628,700
Jan 25, 2024	0.6680	0.6790	0.6600	0.6750	0.6750	108,000
Jan 24, 2024	0.6600	0.6880	0.6600	0.6800	0.6800	157,600
Jan 23, 2024	0.6400	0.6800	0.6400	0.6620	0.6620	224,800
Jan 22, 2024	0.7000	0.7000	0.6500	0.6800	0.6800	179,000
Jan 19, 2024	0.6700	0.7050	0.6510	0.6900	0.6900	213,900
Jan 18, 2024	0.6450	0.6700	0.6310	0.6600	0.6600	300,400
Jan 17, 2024	0.6300	0.6700	0.5900	0.6480	0.6480	489,900
Jan 16, 2024	0.6450	0.6500	0.6260	0.6270	0.6270	387,600
Jan 12, 2024	0.6780	0.6890	0.6500	0.6510	0.6510	563,800
Jan 11, 2024	0.7100	0.7300	0.6700	0.6900	0.6900	876,500
Jan 10, 2024	0.7700	0.7760	0.7130	0.7230	0.7230	721,700
Jan 09, 2024	0.7640	0.7650	0.7240	0.7330	0.7330	571,800
Jan 08, 2024	0.7500	0.7820	0.7410	0.7560	0.7560	955,400
Jan 05, 2024	0.7170	0.7600	0.7100	0.7440	0.7440	743,000
Jan 04, 2024	0.7410	0.7410	0.7100	0.7210	0.7210	479,900
Jan 03, 2024	0.7700	0.7700	0.7200	0.7290	0.7290	847,200
Jan 02, 2024	0.7290	0.8390	0.7260	0.7930	0.7930	1,580,100
Dec 29, 2023	0.7420	0.7900	0.7110	0.7110	0.7110	1,037,700
Dec 28, 2023	0.8500	0.8600	0.7330	0.7500	0.7500	1,494,700
Dec 27, 2023	0.9410	0.9630	0.8250	0.8680	0.8680	1,710,900
Dec 26, 2023	1.0200	1.0450	0.9040	0.9700	0.9700	2,478,100
Dec 22, 2023	1.3500	1.4700	1.0300	1.0400	1.0400	8,046,300
Dec 21, 2023	1.6900	1.8700	1.3600	1.6200	1.6200	42,445,600
Dec 20, 2023	1.0900	1.4400	1.0100	1.2300	1.2300	128,686,800
Dec 19, 2023	0.7090	0.7200	0.6990	0.7000	0.7000	76,000
Dec 18, 2023	0.6850	0.7200	0.6840	0.7100	0.7100	78,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93-66.90(-0.30%)

S&P 5005,222.68+8.60(+0.16%)

DOW39,512.84+125.08(+0.32%)

CAD/USD0.7315+0.0004(+0.06%)

CRUDE OIL78.20-1.06(-1.34%)

Bitcoin CAD83,285.97-3,320.10(-3.83%)

STOCKS CLIMB AS DOW POSTS 8TH STRAIGHT WIN

ParaZero Technologies Ltd. (PRZO)

S&P/TSX
22,308.93
-66.90(-0.30%)

S&P 500
5,222.68
+8.60(+0.16%)

DOW
39,512.84
+125.08(+0.32%)

CAD/USD
0.7315
+0.0004(+0.06%)

CRUDE OIL
78.20
-1.06(-1.34%)

Bitcoin CAD
83,285.97
-3,320.10(-3.83%)