Innoviz Technologies Ltd. INVZ
NASDAQ · Amerika Birleşik Devletleri · Üretici İmalatı
$0,3586-0,00 (-%1,27)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |