Innoviz Technologies (INVZ) Historical Stock Data
1.21 ↑0.09 (8.04%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, INVZ is down -0.67% a day on average. There have been 13 days where Innoviz Technologies closed green and 17 days where INVZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 1.16 | 1.21 | ↑$0.05 (4.31%) | 1.12 | 1.22 | 4.08M |
| 2024-05-02 | 1.15 | 1.12 | ↓$0.03 (-2.61%) | 1.10 | 1.16 | 0.93M |
| 2024-05-01 | 1.16 | 1.14 | ↓$0.02 (-1.72%) | 1.12 | 1.18 | 823.15K |
| 2024-04-30 | 1.17 | 1.15 | ↓$0.02 (-1.71%) | 1.11 | 1.18 | 827.33K |
| 2024-04-29 | 1.22 | 1.17 | ↓$0.05 (-4.10%) | 1.14 | 1.27 | 1.65M |
| 2024-04-26 | 1.03 | 1.18 | ↑$0.15 (14.56%) | 1.03 | 1.18 | 1.31M |
| 2024-04-25 | 1.00 | 1.02 | ↑$0.02 (2.37%) | 0.96 | 1.03 | 760.81K |
| 2024-04-24 | 0.99 | 1.01 | ↑$0.02 (2.16%) | 0.97 | 1.03 | 2.53M |
| 2024-04-23 | 0.96 | 0.96 | ↑$0.00 (0.22%) | 0.94 | 1.00 | 3.26M |
| 2024-04-22 | 1.03 | 0.95 | ↓$0.08 (-7.77%) | 0.95 | 1.04 | 2.63M |
| 2024-04-19 | 1.04 | 1.01 | ↓$0.03 (-2.88%) | 1.01 | 1.07 | 1.97M |
| 2024-04-18 | 1.09 | 1.06 | ↓$0.03 (-2.75%) | 1.03 | 1.12 | 2.03M |
| 2024-04-17 | 1.07 | 1.07 | ↑$0.00 (0.00%) | 1.03 | 1.09 | 3.74M |
| 2024-04-16 | 1.13 | 1.07 | ↓$0.06 (-5.31%) | 1.06 | 1.13 | 2.47M |
| 2024-04-15 | 1.20 | 1.15 | ↓$0.05 (-4.17%) | 1.12 | 1.21 | 1.85M |
| 2024-04-12 | 1.30 | 1.20 | ↓$0.10 (-7.69%) | 1.20 | 1.31 | 2.85M |
| 2024-04-11 | 1.32 | 1.32 | ↑$0.00 (0.00%) | 1.26 | 1.34 | 1.86M |
| 2024-04-10 | 1.36 | 1.33 | ↓$0.03 (-2.21%) | 1.30 | 1.36 | 1.70M |
| 2024-04-09 | 1.41 | 1.39 | ↓$0.02 (-1.42%) | 1.36 | 1.44 | 2.05M |
| 2024-04-08 | 1.46 | 1.41 | ↓$0.05 (-3.42%) | 1.40 | 1.49 | 1.55M |
| 2024-04-05 | 1.46 | 1.46 | ↑$0.00 (0.00%) | 1.43 | 1.51 | 1.13M |
| 2024-04-04 | 1.50 | 1.48 | ↓$0.02 (-1.33%) | 1.45 | 1.61 | 3.48M |
| 2024-04-03 | 1.38 | 1.47 | ↑$0.09 (6.52%) | 1.34 | 1.48 | 0.99M |
| 2024-04-02 | 1.41 | 1.37 | ↓$0.04 (-2.84%) | 1.36 | 1.42 | 0.96M |
| 2024-04-01 | 1.39 | 1.47 | ↑$0.08 (5.76%) | 1.38 | 1.48 | 3.66M |
| 2024-03-28 | 1.35 | 1.35 | ↑$0.00 (0.00%) | 1.30 | 1.39 | 3.04M |
| 2024-03-27 | 1.35 | 1.33 | ↓$0.02 (-1.48%) | 1.32 | 1.37 | 1.76M |
| 2024-03-26 | 1.31 | 1.33 | ↑$0.02 (1.53%) | 1.31 | 1.42 | 2.02M |
| 2024-03-25 | 1.29 | 1.31 | ↑$0.02 (1.55%) | 1.29 | 1.37 | 1.03M |
| 2024-03-22 | 1.40 | 1.32 | ↓$0.08 (-5.71%) | 1.32 | 1.40 | 1.86M |
Create an account or log in to view more rows.
$INVZ Like if you’re a bull
$INVZ LFFGG
$INVZ Any red I see I shall buy
$INVZ Bearish..
$INVZ oversold
$INVZ weak
$INVZ going green
$INVZ let’s gooooo
$INVZ Somethings happening Monday.
$INVZ money comes and goes but your story stays with you the rest of your life. Apes for life ??