ParaZero Technologies Ltd. (PRZO) NASDAQ

1.48

+0.11(+8.03%)

Updated at September 12 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 12, 20251.41.481.481.481.37763,494
September 11, 20251.31.371.371.391.292.16M
September 10, 20251.321.271.271.331.25653,638
September 09, 20251.351.311.311.361.3481,800
September 08, 20251.351.341.341.361.31225,600
September 05, 20251.371.321.321.41.29444,012
September 04, 20251.31.351.351.371.28691,556
September 03, 20251.361.291.291.371.28513,930
September 02, 20251.381.361.361.431.36446,267
August 29, 20251.381.411.411.421.36227,638
August 28, 20251.381.41.41.431.36286,900
August 27, 20251.451.351.351.461.35549,227
August 26, 20251.451.451.451.491.42357,217
August 25, 20251.471.461.461.471.39580,700
August 22, 20251.421.431.431.461.38581,902
August 21, 20251.361.41.41.421.36422,700
August 20, 20251.241.341.341.351.23778,800
August 19, 20251.461.261.261.461.261.84M
August 18, 20251.511.461.461.531.441.04M
August 15, 20251.581.531.531.591.52531,621
August 14, 20251.591.591.591.671.56612,543
August 13, 20251.561.591.591.591.54490,792
August 12, 20251.541.531.531.561.51393,050
August 11, 20251.541.511.511.581.5513,300
August 08, 20251.561.491.491.571.47718,697
August 07, 20251.571.541.541.581.53544,500
August 06, 20251.611.531.531.621.52812,415
August 05, 20251.661.581.581.731.561.55M
August 04, 20251.521.61.61.631.51.87M
August 01, 20251.691.581.581.691.542.14M
July 31, 20251.891.831.831.91.77567,100
July 30, 20251.81.871.871.911.8948,506
July 29, 20251.841.761.761.891.731.37M
July 28, 20251.951.81.81.981.771.41M
July 25, 20251.971.951.951.981.92477,647
July 24, 20252.021.971.972.041.9863,437
July 23, 20251.92.022.022.021.9904,425
July 22, 20251.981.91.91.991.861.44M
July 21, 20252.121.991.992.151.962.99M
July 18, 20251.921.931.932.051.851.9M
July 17, 20251.861.891.8921.842.65M
July 16, 20251.751.851.851.851.693.1M
July 15, 20251.691.681.681.761.652.36M
July 14, 20251.621.581.581.621.522.15M
July 11, 20251.81.611.611.81.612.4M
July 10, 20251.551.691.691.691.552.53M
July 09, 20251.481.461.461.511.441.05M
July 08, 20251.431.481.481.491.371.44M
July 07, 20251.471.411.411.521.46.11M
July 03, 20251.361.331.331.41.31986,028
July 02, 20251.271.321.321.341.25989,791
July 01, 20251.271.241.241.291.21676,333
June 30, 20251.141.251.251.271.141.23M
June 27, 20251.221.121.121.231.12537,969
June 26, 20251.181.191.191.211.14843,423
June 25, 20251.171.151.151.191.14633,000
June 24, 20251.121.121.121.141.071.13M
June 23, 20251.291.181.181.291.161.34M
June 20, 20251.181.291.291.31.161.55M
June 18, 20251.11.151.151.171.1937,200