Innoviz Technologies Ltd. (INVZ) NASDAQ
0.65
-0.01900002(-2.84%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
0.65
-0.01900002(-2.84%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 0.65 | 0.65 | 0.65 | 0.67 | 0.61 | 1.66M |
| April 01, 2026 | 0.65 | 0.67 | 0.67 | 0.7 | 0.64 | 2.91M |
| March 31, 2026 | 0.6 | 0.63 | 0.63 | 0.65 | 0.6 | 3.27M |
| March 30, 2026 | 0.62 | 0.59 | 0.59 | 0.62 | 0.58 | 2.99M |
| March 27, 2026 | 0.64 | 0.62 | 0.62 | 0.66 | 0.62 | 2.31M |
| March 26, 2026 | 0.66 | 0.64 | 0.64 | 0.69 | 0.64 | 2.02M |
| March 25, 2026 | 0.69 | 0.67 | 0.67 | 0.69 | 0.65 | 1.93M |
| March 24, 2026 | 0.68 | 0.67 | 0.67 | 0.71 | 0.67 | 2.11M |
| March 23, 2026 | 0.7 | 0.68 | 0.68 | 0.71 | 0.67 | 3.24M |
| March 20, 2026 | 0.7 | 0.69 | 0.69 | 0.72 | 0.68 | 3.15M |
| March 19, 2026 | 0.71 | 0.7 | 0.7 | 0.71 | 0.69 | 2.61M |
| March 18, 2026 | 0.75 | 0.71 | 0.71 | 0.75 | 0.7 | 2.14M |
| March 17, 2026 | 0.74 | 0.74 | 0.74 | 0.77 | 0.72 | 2.46M |
| March 16, 2026 | 0.71 | 0.72 | 0.72 | 0.8 | 0.7 | 8.96M |
| March 13, 2026 | 0.71 | 0.69 | 0.69 | 0.73 | 0.69 | 3.08M |
| March 12, 2026 | 0.75 | 0.69 | 0.69 | 0.75 | 0.69 | 3.34M |
| March 11, 2026 | 0.78 | 0.74 | 0.74 | 0.79 | 0.73 | 3.42M |
| March 10, 2026 | 0.8 | 0.76 | 0.76 | 0.83 | 0.76 | 2.22M |
| March 09, 2026 | 0.82 | 0.79 | 0.79 | 0.82 | 0.76 | 5.21M |
| March 06, 2026 | 0.85 | 0.82 | 0.82 | 0.88 | 0.82 | 1.05M |
| March 05, 2026 | 0.87 | 0.86 | 0.86 | 0.9 | 0.86 | 830,551 |
| March 04, 2026 | 0.85 | 0.87 | 0.87 | 0.89 | 0.85 | 810,816 |
| March 03, 2026 | 0.88 | 0.85 | 0.85 | 0.88 | 0.84 | 1.25M |
| March 02, 2026 | 0.82 | 0.91 | 0.91 | 0.93 | 0.8 | 2.28M |
| February 27, 2026 | 0.89 | 0.85 | 0.85 | 0.9 | 0.85 | 1.71M |
| February 26, 2026 | 0.89 | 0.91 | 0.91 | 0.92 | 0.87 | 1.85M |
| February 25, 2026 | 0.89 | 0.89 | 0.89 | 0.92 | 0.82 | 6.11M |
| February 24, 2026 | 0.91 | 0.91 | 0.91 | 0.93 | 0.9 | 2.1M |
| February 23, 2026 | 0.97 | 0.92 | 0.92 | 0.98 | 0.9 | 1.92M |
| February 20, 2026 | 0.95 | 0.94 | 0 | 1.01 | 0.94 | 1.33M |
| February 19, 2026 | 0.94 | 0.95 | 0 | 0.96 | 0.91 | 1.22M |
| February 18, 2026 | 0.93 | 0.94 | 0 | 0.97 | 0.92 | 921,431 |
| February 17, 2026 | 0.96 | 0.94 | 0 | 0.96 | 0.9 | 1.66M |
| February 13, 2026 | 0.95 | 0.95 | 0 | 1 | 0.95 | 1.28M |
| February 12, 2026 | 0.98 | 0.95 | 0 | 0.99 | 0.94 | 1.16M |
| February 11, 2026 | 1.01 | 0.97 | 0 | 1.02 | 0.95 | 1.84M |
| February 10, 2026 | 1.02 | 0.99 | 0 | 1.03 | 0.97 | 1.47M |
| February 09, 2026 | 1.01 | 1.01 | 0 | 1.03 | 0.98 | 1.67M |
| February 06, 2026 | 0.93 | 1.01 | 0 | 1.05 | 0.93 | 3.46M |
| February 05, 2026 | 0.93 | 0.9 | 0 | 0.95 | 0.86 | 6.81M |
| February 04, 2026 | 0.99 | 0.94 | 0 | 0.99 | 0.91 | 2.24M |
| February 03, 2026 | 0.98 | 0.96 | 0 | 1 | 0.91 | 2.47M |
| February 02, 2026 | 0.97 | 0.95 | 0 | 0.99 | 0.94 | 1.59M |
| January 30, 2026 | 0.98 | 0.96 | 0 | 1 | 0.95 | 2.77M |
| January 29, 2026 | 1.03 | 0.98 | 0 | 1.04 | 0.96 | 4.13M |
| January 28, 2026 | 1.05 | 1.04 | 0 | 1.09 | 1.03 | 2.06M |
| January 27, 2026 | 1.06 | 1.05 | 0 | 1.07 | 1.03 | 2.22M |
| January 26, 2026 | 1.13 | 1.04 | 0 | 1.13 | 1.03 | 4.11M |
| January 23, 2026 | 1.13 | 1.1 | 0 | 1.13 | 1.08 | 1.69M |
| January 22, 2026 | 1.1 | 1.13 | 0 | 1.18 | 1.1 | 3.5M |
| January 21, 2026 | 1.06 | 1.09 | 0 | 1.11 | 1.01 | 3.26M |
| January 20, 2026 | 1.05 | 1.06 | 0 | 1.08 | 1.02 | 3.86M |
| January 16, 2026 | 1.13 | 1.09 | 0 | 1.13 | 1.07 | 2.01M |
| January 15, 2026 | 1.12 | 1.12 | 0 | 1.15 | 1.08 | 2.63M |
| January 14, 2026 | 1.08 | 1.1 | 0 | 1.1 | 1.05 | 3.49M |
| January 13, 2026 | 1.13 | 1.08 | 0 | 1.14 | 1.05 | 4.85M |
| January 12, 2026 | 1.22 | 1.13 | 0 | 1.23 | 1.12 | 3.94M |
| January 09, 2026 | 1.2 | 1.21 | 0 | 1.23 | 1.16 | 3.75M |
| January 08, 2026 | 1.11 | 1.14 | 0 | 1.16 | 1.09 | 3.67M |
| January 07, 2026 | 1.22 | 1.12 | 0 | 1.23 | 1.1 | 6.3M |