Canada markets open in 8 hours 51 minutes

ParaZero Technologies Ltd. (PRZO)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
0.6750-0.0111 (-1.62%)
At close: 04:00PM EDT
0.6504 -0.02 (-3.64%)
After hours: 06:42PM EDT
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 20240.68000.69000.67000.67500.675053,300
May 31, 20240.70000.70000.66500.68700.687026,500
May 30, 20240.67400.70000.66000.67500.675034,600
May 29, 20240.70900.71000.65100.67400.6740157,900
May 28, 20240.71000.71000.67300.70000.7000246,600
May 24, 20240.69000.69000.66400.68800.688068,700
May 23, 20240.69600.70000.68200.68200.682053,000
May 22, 20240.70900.71400.65100.68800.6880282,300
May 21, 20240.72100.73300.70000.71600.7160122,500
May 20, 20240.73200.74000.71000.72700.7270102,400
May 17, 20240.72500.74000.71700.72400.7240181,700
May 16, 20240.72500.73900.71000.72600.7260194,000
May 15, 20240.73000.74800.71500.73000.7300250,900
May 14, 20240.72200.74000.72000.72200.7220210,900
May 13, 20240.73100.73600.71500.72900.7290134,200
May 10, 20240.73000.75000.72000.72900.7290202,600
May 09, 20240.74000.75000.72200.73200.7320150,700
May 08, 20240.73100.74000.72200.73000.7300152,900
May 07, 20240.72700.75300.72200.73000.7300194,600
May 06, 20240.72200.74700.71200.73600.7360280,100
May 03, 20240.78000.78000.72000.73300.7330339,900
May 02, 20240.74500.76600.72600.74100.7410146,900
May 01, 20240.73900.76000.72200.74500.7450217,300
Apr 30, 20240.71400.74700.71100.74400.7440241,400
Apr 29, 20240.72900.73900.71300.71900.7190213,200
Apr 26, 20240.73700.74000.71000.72100.7210358,600
Apr 25, 20240.78000.78000.72000.72500.7250624,900
Apr 24, 20240.76100.85500.74000.79500.79502,427,600
Apr 23, 20240.72500.76000.72100.73300.7330248,300
Apr 22, 20240.73000.75000.70700.74400.7440700,800
Apr 19, 20240.74000.79300.72000.76400.76401,262,300
Apr 18, 20240.74900.79400.71000.75000.7500886,800
Apr 17, 20240.74000.84900.71300.81500.81501,736,400
Apr 16, 20241.19001.21000.81300.85900.859013,921,300
Apr 15, 20241.18001.32001.01001.11001.110016,933,600
Apr 12, 20240.88601.18000.75001.08001.080012,820,400
Apr 11, 20240.80400.87700.67000.78000.78002,877,700
Apr 10, 20240.63101.04000.63100.80800.80807,886,300
Apr 09, 20240.62800.68900.59400.67000.6700380,900
Apr 08, 20240.65800.67000.60100.65000.6500530,100
Apr 05, 20240.74600.79800.62300.68800.68803,094,100
Apr 04, 20240.58200.74000.58200.74000.74002,018,200
Apr 03, 20240.58200.59000.57100.57700.5770102,500
Apr 02, 20240.58900.62000.57100.59200.592089,800
Apr 01, 20240.63400.63400.59000.60900.6090100,400
Mar 28, 20240.60000.62000.58200.61300.613048,600
Mar 27, 20240.60600.61000.58100.60500.6050126,600
Mar 26, 20240.61800.62000.60000.61100.6110102,100
Mar 25, 20240.65000.65000.61100.61500.6150215,400
Mar 22, 20240.65000.65000.62600.64800.648073,200
Mar 21, 20240.62500.65000.62300.64600.6460111,100
Mar 20, 20240.62000.67500.62000.62300.6230206,500
Mar 19, 20240.69300.72000.61000.62000.6200963,100
Mar 18, 20240.70000.71100.69000.70000.700066,800
Mar 15, 20240.70800.72500.64200.69900.6990173,700
Mar 14, 20240.74600.75900.70500.72500.7250136,400
Mar 13, 20240.73500.77000.73200.76000.7600127,700
Mar 12, 20240.74000.75400.72900.73500.735051,300
Mar 11, 20240.76000.76000.73000.73000.7300125,600
Mar 08, 20240.73000.77000.73000.77000.7700162,500
Mar 07, 20240.74000.75500.72000.74700.747097,100
Mar 06, 20240.77000.77000.72000.74000.7400172,200
Mar 05, 20240.70100.77000.70100.76000.7600416,300
Mar 04, 20240.75000.75000.70100.72000.7200199,300
Mar 01, 20240.72000.77000.69000.74500.7450320,100
Feb 29, 20240.71000.73900.70000.71600.7160219,200
Feb 28, 20240.75000.77000.68400.71100.7110431,800
Feb 27, 20240.74000.81000.71100.79000.79002,841,200
Feb 26, 20240.71200.72000.68300.70800.7080183,500
Feb 23, 20240.71900.72400.70000.70400.7040111,800
Feb 22, 20240.71800.72800.70100.72700.7270223,200
Feb 21, 20240.72000.73300.69000.69200.6920197,800
Feb 20, 20240.71200.74500.70000.72800.7280691,900
Feb 16, 20240.70900.71100.69000.69400.6940156,000
Feb 15, 20240.70100.75000.68100.70200.7020284,200
Feb 14, 20240.70000.72000.69500.70500.7050373,300
Feb 13, 20240.70000.71800.69200.71000.7100190,600
Feb 12, 20240.68000.71700.68000.71000.7100346,800
Feb 09, 20240.70000.72000.69000.69400.6940151,900
Feb 08, 20240.69800.74000.69100.70300.7030271,900
Feb 07, 20240.71400.71400.69000.69100.6910149,800
Feb 06, 20240.70500.73000.69200.70000.7000196,000
Feb 05, 20240.70300.73900.67500.73000.7300297,800
Feb 02, 20240.72000.75000.67100.69400.6940404,800
Feb 01, 20240.73900.74900.71000.73500.7350220,500
Jan 31, 20240.73100.75500.70700.73100.7310633,800
Jan 30, 20240.76800.82000.73200.77000.77001,026,400
Jan 29, 20240.81000.86700.72200.80900.80907,602,000
Jan 26, 20240.86700.91000.70100.77000.770021,628,700
Jan 25, 20240.66800.67900.66000.67500.6750108,000
Jan 24, 20240.66000.68800.66000.68000.6800157,600
Jan 23, 20240.64000.68000.64000.66200.6620224,800
Jan 22, 20240.70000.70000.65000.68000.6800179,000
Jan 19, 20240.67000.70500.65100.69000.6900213,900
Jan 18, 20240.64500.67000.63100.66000.6600300,400
Jan 17, 20240.63000.67000.59000.64800.6480489,900
Jan 16, 20240.64500.65000.62600.62700.6270387,600
Jan 12, 20240.67800.68900.65000.65100.6510563,800
Jan 11, 20240.71000.73000.67000.69000.6900876,500
Jan 10, 20240.77000.77600.71300.72300.7230721,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...