Innoviz Technologies Ltd. INVZ
NASDAQ · United States · Producer Manufacturing
$0.3584-0.00 (-1.32%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.36 | -1.21% | $0.36 | $0.37 | $0.36 | 590.45K |
| 2026-09-30 | $0.36 | -3.71% | $0.38 | $0.39 | $0.36 | 1.84M |
| 2026-09-29 | $0.38 | -0.26% | $0.38 | $0.39 | $0.36 | 1.60M |
| 2026-09-28 | $0.38 | -1.82% | $0.38 | $0.38 | $0.37 | 2.40M |
| 2026-09-25 | $0.38 | +3.22% | $0.39 | $0.41 | $0.38 | 2.32M |
| 2026-09-24 | $0.37 | -8.58% | $0.41 | $0.41 | $0.36 | 3.96M |
| 2026-09-23 | $0.41 | +16.57% | $0.34 | $0.42 | $0.34 | 11.28M |
| 2026-09-22 | $0.35 | +4.79% | $0.34 | $0.35 | $0.34 | 2.87M |
| 2026-09-21 | $0.33 | -0.89% | $0.34 | $0.34 | $0.33 | 2.05M |
| 2026-09-18 | $0.34 | +4.66% | $0.32 | $0.34 | $0.31 | 1.95M |
| 2026-09-17 | $0.32 | +4.55% | $0.32 | $0.35 | $0.32 | 3.35M |
| 2026-09-16 | $0.31 | +1.65% | $0.31 | $0.31 | $0.30 | 2.64M |
| 2026-09-15 | $0.30 | -0.33% | $0.30 | $0.31 | $0.29 | 2.93M |
| 2026-09-14 | $0.30 | -2.56% | $0.31 | $0.31 | $0.30 | 1.90M |
| 2026-09-11 | $0.31 | -4.00% | $0.32 | $0.32 | $0.31 | 1.35M |
| 2026-09-10 | $0.32 | -5.52% | $0.34 | $0.34 | $0.32 | 1.31M |
| 2026-09-09 | $0.34 | -1.99% | $0.35 | $0.36 | $0.34 | 1.00M |
| 2026-09-08 | $0.35 | +1.74% | $0.34 | $0.36 | $0.34 | 1.58M |
| 2026-09-04 | $0.34 | +5.83% | $0.31 | $0.35 | $0.31 | 3.63M |
| 2026-09-03 | $0.33 | +0.31% | $0.32 | $0.34 | $0.31 | 4.07M |
| 2026-09-02 | $0.32 | -3.27% | $0.33 | $0.34 | $0.32 | 1.93M |
| 2026-09-01 | $0.34 | -2.89% | $0.33 | $0.34 | $0.32 | 2.09M |
| 2026-08-31 | $0.35 | -1.14% | $0.35 | $0.37 | $0.34 | 3.22M |
| 2026-08-28 | $0.35 | -1.41% | $0.36 | $0.37 | $0.34 | 3.38M |
| 2026-08-27 | $0.35 | +7.25% | $0.33 | $0.36 | $0.33 | 2.77M |
| 2026-08-26 | $0.33 | -2.65% | $0.34 | $0.34 | $0.32 | 1.65M |
| 2026-08-25 | $0.34 | +0.29% | $0.34 | $0.35 | $0.33 | 1.71M |
| 2026-08-24 | $0.34 | -0.29% | $0.34 | $0.34 | $0.33 | 1.28M |
| 2026-08-21 | $0.34 | +2.10% | $0.33 | $0.34 | $0.33 | 2.34M |
| 2026-08-20 | $0.33 | -3.76% | $0.34 | $0.34 | $0.32 | 3.00M |
| 2026-08-19 | $0.35 | -3.89% | $0.36 | $0.36 | $0.33 | 5.27M |
| 2026-08-18 | $0.36 | -2.17% | $0.37 | $0.37 | $0.35 | 2.96M |
| 2026-08-17 | $0.37 | -0.81% | $0.38 | $0.38 | $0.35 | 5.14M |
| 2026-08-14 | $0.37 | -6.55% | $0.40 | $0.40 | $0.37 | 5.30M |
| 2026-08-13 | $0.40 | +0.51% | $0.40 | $0.41 | $0.39 | 3.63M |
| 2026-08-12 | $0.40 | -0.75% | $0.40 | $0.41 | $0.39 | 2.24M |
| 2026-08-11 | $0.40 | +0.76% | $0.40 | $0.41 | $0.40 | 2.25M |
| 2026-08-10 | $0.40 | +1.80% | $0.40 | $0.41 | $0.39 | 3.81M |
| 2026-08-07 | $0.39 | -5.37% | $0.41 | $0.42 | $0.38 | 9.73M |
| 2026-08-06 | $0.41 | +2.24% | $0.40 | $0.44 | $0.39 | 5.70M |
| 2026-08-05 | $0.40 | -4.07% | $0.45 | $0.47 | $0.40 | 8.57M |
| 2026-08-04 | $0.42 | +1.95% | $0.43 | $0.44 | $0.35 | 9.28M |
| 2026-08-03 | $0.41 | -4.43% | $0.43 | $0.43 | $0.40 | 3.40M |
| 2026-07-31 | $0.43 | +1.90% | $0.44 | $0.44 | $0.41 | 3.47M |
| 2026-07-30 | $0.42 | +10.79% | $0.42 | $0.44 | $0.40 | 7.07M |
| 2026-07-29 | $0.38 | -15.37% | $0.45 | $0.45 | $0.38 | 6.02M |
| 2026-07-28 | $0.45 | -28.73% | $0.47 | $0.47 | $0.41 | 19.73M |
| 2026-07-27 | $0.63 | +2.94% | $0.62 | $0.65 | $0.61 | 879.60K |
| 2026-07-24 | $0.61 | -2.08% | $0.63 | $0.63 | $0.61 | 836.10K |
| 2026-07-23 | $0.63 | -2.34% | $0.63 | $0.65 | $0.62 | 619.90K |
| 2026-07-22 | $0.64 | -3.47% | $0.66 | $0.69 | $0.63 | 1.57M |
| 2026-07-21 | $0.66 | +10.13% | $0.61 | $0.69 | $0.61 | 1.36M |
| 2026-07-20 | $0.60 | +0.33% | $0.60 | $0.62 | $0.59 | 1.04M |
| 2026-07-17 | $0.60 | -3.69% | $0.60 | $0.63 | $0.60 | 1.41M |
| 2026-07-16 | $0.62 | -1.42% | $0.62 | $0.63 | $0.60 | 1.07M |
| 2026-07-15 | $0.63 | +0.64% | $0.65 | $0.65 | $0.61 | 970.40K |
| 2026-07-14 | $0.63 | +7.35% | $0.60 | $0.63 | $0.59 | 1.30M |
| 2026-07-13 | $0.58 | -7.87% | $0.62 | $0.62 | $0.58 | 2.71M |
| 2026-07-10 | $0.63 | -5.22% | $0.67 | $0.67 | $0.63 | 1.71M |
| 2026-07-09 | $0.67 | -2.05% | $0.68 | $0.69 | $0.66 | 1.60M |
| 2026-07-08 | $0.68 | -0.73% | $0.69 | $0.73 | $0.68 | 1.65M |
| 2026-07-07 | $0.69 | +1.62% | $0.71 | $0.71 | $0.67 | 1.52M |
| 2026-07-06 | $0.68 | -2.16% | $0.70 | $0.73 | $0.68 | 1.97M |
| 2026-07-02 | $0.69 | -8.82% | $0.75 | $0.76 | $0.68 | 3.70M |
| 2026-07-01 | $0.76 | -0.13% | $0.78 | $0.81 | $0.74 | 4.28M |
| 2026-06-30 | $0.76 | +16.36% | $0.66 | $0.81 | $0.66 | 9.48M |
| 2026-06-29 | $0.65 | +14.34% | $0.61 | $0.66 | $0.61 | 3.23M |
| 2026-06-26 | $0.57 | +2.88% | $0.56 | $0.60 | $0.55 | 1.47M |
| 2026-06-25 | $0.56 | -2.46% | $0.58 | $0.58 | $0.54 | 4.34M |
| 2026-06-24 | $0.57 | -6.56% | $0.60 | $0.62 | $0.57 | 4.02M |
| 2026-06-23 | $0.61 | +1.50% | $0.61 | $0.65 | $0.60 | 3.12M |
| 2026-06-22 | $0.60 | +3.26% | $0.63 | $0.66 | $0.60 | 3.02M |
| 2026-06-18 | $0.58 | -3.00% | $0.61 | $0.61 | $0.58 | 8.33M |
| 2026-06-17 | $0.60 | -0.83% | $0.61 | $0.62 | $0.59 | 2.16M |
| 2026-06-16 | $0.61 | -1.31% | $0.61 | $0.63 | $0.60 | 3.70M |
| 2026-06-15 | $0.61 | -0.81% | $0.64 | $0.65 | $0.61 | 2.73M |
| 2026-06-12 | $0.62 | -4.19% | $0.64 | $0.64 | $0.60 | 2.53M |
| 2026-06-11 | $0.64 | +1.57% | $0.65 | $0.66 | $0.62 | 1.63M |
| 2026-06-10 | $0.63 | -4.37% | $0.64 | $0.67 | $0.62 | 2.19M |
| 2026-06-09 | $0.66 | -1.78% | $0.69 | $0.71 | $0.63 | 2.94M |
| 2026-06-08 | $0.68 | -2.87% | $0.71 | $0.73 | $0.68 | 2.69M |
| 2026-06-05 | $0.70 | -7.45% | $0.75 | $0.75 | $0.68 | 2.49M |
| 2026-06-04 | $0.75 | +1.76% | $0.73 | $0.78 | $0.71 | 1.68M |
| 2026-06-03 | $0.74 | -5.50% | $0.77 | $0.78 | $0.74 | 2.38M |
| 2026-06-02 | $0.78 | -3.93% | $0.83 | $0.84 | $0.78 | 1.97M |
| 2026-06-01 | $0.81 | +6.68% | $0.77 | $0.85 | $0.77 | 4.34M |
| 2026-05-29 | $0.76 | +4.23% | $0.75 | $0.79 | $0.73 | 2.96M |
| 2026-05-28 | $0.73 | +1.67% | $0.70 | $0.75 | $0.70 | 1.28M |
| 2026-05-27 | $0.72 | -2.17% | $0.73 | $0.75 | $0.71 | 1.83M |
| 2026-05-26 | $0.74 | +3.66% | $0.72 | $0.77 | $0.72 | 2.95M |