Innoviz Technologies

INVZ
🏛️ usa →
1.94
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 6.37 6.47 6.19 6.34 1.7M
2021-12-30 5.97 6.50 5.93 6.37 2.4M
2021-12-29 5.96 6.02 5.77 5.93 0.9M
2021-12-28 6.12 6.15 5.89 5.97 1.1M
2021-12-27 6.32 6.51 6.08 6.10 1.2M
2021-12-23 6.10 6.48 6.02 6.32 1.7M
2021-12-22 5.85 6.11 5.79 6.04 0.9M
2021-12-21 5.80 5.96 5.75 5.83 0.7M
2021-12-20 5.58 5.77 5.51 5.69 1.0M
2021-12-17 6.01 6.01 5.66 5.66 3.5M
2021-12-16 6.15 6.27 5.93 6.01 1.7M
2021-12-15 6.28 6.28 5.92 6.11 1.8M
2021-12-14 6.35 6.55 6.26 6.33 1.0M
2021-12-13 6.38 6.83 6.38 6.42 1.3M
2021-12-10 6.45 6.65 6.29 6.40 0.6M
2021-12-09 6.53 6.77 6.42 6.45 1.1M
2021-12-08 6.36 6.61 6.16 6.46 0.9M
2021-12-07 6.19 6.65 6.18 6.35 1.5M
2021-12-06 5.90 6.05 5.68 5.91 1.3M
2021-12-03 6.40 6.57 5.82 5.89 1.6M
2021-12-02 6.38 6.70 6.28 6.36 1.4M
2021-12-01 7.15 7.20 6.47 6.50 1.7M
2021-11-30 6.90 7.23 6.77 7.18 4.8M
2021-11-29 7.20 7.28 6.78 7.03 1.4M
2021-11-26 6.95 7.30 6.92 7.19 1.5M
2021-11-24 6.97 7.49 6.88 7.34 2.4M
2021-11-23 7.33 7.68 6.96 7.07 2.9M
2021-11-22 7.92 8.03 7.03 7.34 6.1M
2021-11-19 6.89 7.46 6.73 7.30 5.9M
2021-11-18 6.70 6.89 6.36 6.71 5.8M
2021-11-17 6.10 6.78 5.93 6.71 7.7M
2021-11-16 6.07 6.10 5.75 5.92 1.8M
2021-11-15 5.40 6.06 5.40 6.00 5.0M
2021-11-12 5.38 5.41 5.25 5.38 2.1M
2021-11-11 5.10 5.45 5.00 5.43 1.9M
2021-11-10 5.10 5.18 4.81 5.03 2.1M
2021-11-09 5.65 5.67 5.11 5.36 12.7M
2021-11-08 4.61 4.81 4.59 4.74 1.0M
2021-11-05 4.73 4.75 4.55 4.64 0.9M
2021-11-04 4.80 4.83 4.65 4.73 0.9M
2021-11-03 4.64 4.81 4.41 4.81 1.6M
2021-11-02 4.93 4.93 4.56 4.63 1.1M
2021-11-01 5.28 5.30 4.40 4.77 2.9M
2021-10-29 5.18 5.43 5.13 5.25 1.0M
2021-10-28 5.04 5.20 5.00 5.20 1.2M
2021-10-27 4.85 5.20 4.81 5.10 0.9M
2021-10-26 4.95 5.20 4.72 4.83 1.7M
2021-10-25 4.99 5.04 4.84 4.86 0.5M
2021-10-22 4.99 5.01 4.80 4.96 0.7M
2021-10-21 5.00 5.21 4.97 4.97 0.9M
2021-10-20 4.99 5.07 4.87 5.04 0.6M
2021-10-19 4.80 4.96 4.73 4.87 0.4M
2021-10-18 4.79 4.79 4.62 4.75 0.5M
2021-10-15 5.06 5.12 4.72 4.79 0.7M
2021-10-14 4.92 5.17 4.91 5.06 0.7M
2021-10-13 4.90 4.97 4.86 4.94 0.5M
2021-10-12 4.91 4.92 4.72 4.91 0.5M
2021-10-11 4.79 5.24 4.60 4.89 1.0M
2021-10-08 5.11 5.11 4.65 4.65 1.4M
2021-10-07 5.34 5.35 5.05 5.05 0.7M
2021-10-06 5.44 5.44 5.16 5.20 0.5M
2021-10-05 5.54 5.70 5.45 5.48 0.3M
2021-10-04 5.67 5.72 5.42 5.61 0.4M
2021-10-01 5.79 5.81 5.60 5.71 0.5M
2021-09-30 5.75 5.92 5.68 5.76 0.6M
2021-09-29 5.70 5.80 5.61 5.75 0.6M
2021-09-28 5.91 5.95 5.68 5.70 0.5M
2021-09-27 6.00 6.09 5.72 5.99 0.5M
2021-09-24 5.93 6.16 5.72 6.04 0.7M
2021-09-23 5.97 6.00 5.72 5.97 0.6M
2021-09-22 5.94 6.04 5.70 5.91 1.0M
2021-09-21 6.25 6.39 5.95 5.95 0.9M
2021-09-20 6.50 6.54 6.11 6.19 0.6M
2021-09-17 6.45 6.80 6.28 6.75 0.6M
2021-09-16 6.25 6.53 6.10 6.41 0.7M
2021-09-15 6.38 6.41 6.07 6.32 0.6M
2021-09-14 6.60 6.70 6.26 6.30 0.6M
2021-09-13 6.79 6.83 6.48 6.64 0.6M
2021-09-10 6.85 6.96 6.54 6.85 0.4M
2021-09-09 6.63 6.94 6.46 6.78 0.5M
2021-09-08 6.84 6.84 6.45 6.59 0.5M
2021-09-07 7.01 7.13 6.70 6.82 0.4M
2021-09-03 7.08 7.18 6.77 6.99 0.5M
2021-09-02 7.27 7.28 6.92 7.11 0.4M
2021-09-01 7.45 7.60 7.25 7.30 0.3M
2021-08-31 7.36 7.54 7.20 7.54 1.0M
2021-08-30 6.90 7.63 6.78 7.55 0.8M
2021-08-27 7.20 7.20 6.81 6.88 0.5M
2021-08-26 7.27 7.31 6.91 7.14 0.6M
2021-08-25 7.50 7.50 7.25 7.33 0.7M
2021-08-24 7.28 7.56 7.16 7.51 0.8M
2021-08-23 7.23 7.36 7.10 7.23 0.8M
2021-08-20 6.41 7.22 6.41 7.14 0.5M
2021-08-19 6.88 6.88 6.23 6.55 0.9M
2021-08-18 7.26 7.40 6.85 6.86 0.5M
2021-08-17 8.09 8.10 6.94 6.99 1.3M
2021-08-16 8.54 8.70 8.14 8.14 0.5M
2021-08-13 8.77 9.00 8.50 8.69 0.6M
2021-08-12 9.60 9.63 8.77 8.80 0.6M
2021-08-11 9.32 9.72 8.90 9.55 1.5M
2021-08-10 8.31 8.63 8.26 8.50 0.3M
2021-08-09 8.50 8.55 8.18 8.28 1.1M
2021-08-06 9.09 9.10 8.16 8.47 1.3M
2021-08-05 8.72 9.10 8.72 9.08 0.1M
2021-08-04 8.65 8.78 8.52 8.72 0.1M
2021-08-03 8.75 8.98 8.50 8.65 0.1M
2021-08-02 9.30 9.58 8.63 8.73 0.3M
2021-07-30 8.32 9.26 8.32 9.25 0.6M
2021-07-29 8.33 8.35 8.13 8.31 0.2M
2021-07-28 7.90 8.05 7.72 8.00 0.3M
2021-07-27 8.52 8.60 7.90 7.96 0.3M
2021-07-26 8.39 8.67 8.31 8.49 0.2M
2021-07-23 8.59 8.60 8.06 8.38 0.3M
2021-07-22 9.00 9.00 8.55 8.59 0.2M
2021-07-21 9.00 9.07 8.62 8.93 0.5M
2021-07-20 9.54 9.54 8.91 8.99 0.5M
2021-07-19 9.50 9.69 9.29 9.46 0.4M
2021-07-16 9.91 10.00 9.69 9.85 0.4M
2021-07-15 9.81 10.03 9.68 10.03 0.6M
2021-07-14 10.00 10.05 9.91 9.91 0.4M
2021-07-13 10.00 10.07 9.94 10.00 0.2M
2021-07-12 10.00 10.07 9.72 10.00 0.2M
2021-07-09 9.92 10.02 9.69 9.98 0.1M
2021-07-08 9.74 10.00 9.51 9.93 0.2M
2021-07-07 10.03 10.08 9.60 9.82 0.3M
2021-07-06 10.27 10.27 9.85 9.90 0.3M
2021-07-02 10.11 10.28 9.91 9.92 0.2M
2021-07-01 10.50 10.50 10.19 10.23 0.1M
2021-06-30 10.26 10.64 10.12 10.57 0.3M
2021-06-29 10.40 10.42 10.25 10.32 0.1M
2021-06-28 10.39 10.50 10.13 10.42 0.2M
2021-06-25 10.48 10.56 10.20 10.43 0.2M
2021-06-24 10.80 10.93 10.42 10.50 0.2M
2021-06-23 10.56 10.90 10.54 10.65 0.3M
2021-06-22 10.35 10.60 10.33 10.38 0.1M
2021-06-21 10.63 10.65 10.19 10.32 0.5M
2021-06-18 10.43 10.75 10.35 10.65 1.6M
2021-06-17 10.24 10.52 10.11 10.49 1.0M
2021-06-16 10.07 10.32 10.01 10.18 0.5M
2021-06-15 9.84 10.10 9.75 10.07 0.7M
2021-06-14 9.80 10.20 9.78 9.95 1.0M
2021-06-11 9.51 9.90 9.51 9.86 0.4M
2021-06-10 9.75 9.93 9.35 9.80 0.4M
2021-06-09 10.55 10.55 9.77 9.93 0.5M
2021-06-08 10.13 10.52 10.04 10.40 0.3M
2021-06-07 10.60 10.62 10.02 10.17 0.3M
2021-06-04 10.42 10.67 10.28 10.62 0.3M
2021-06-03 10.25 10.75 10.25 10.42 0.4M
2021-06-02 10.40 10.57 10.21 10.41 0.4M
2021-06-01 10.55 10.68 10.10 10.50 0.3M
2021-05-28 10.30 10.62 10.26 10.61 0.7M
2021-05-27 9.85 10.34 9.73 10.24 0.3M
2021-05-26 9.73 9.97 9.62 9.85 0.3M
2021-05-25 10.15 10.28 9.50 9.60 0.6M
2021-05-24 10.21 10.69 9.81 9.83 0.8M
2021-05-21 10.20 10.48 10.01 10.09 0.4M
2021-05-20 10.38 10.49 9.90 10.19 0.5M
2021-05-19 10.23 10.60 9.87 10.06 0.2M
2021-05-18 10.86 10.99 9.81 10.38 0.8M
2021-05-17 9.49 11.25 9.25 11.03 2.3M
2021-05-14 9.25 9.60 9.10 9.46 0.1M
2021-05-13 9.85 9.95 8.71 9.22 0.9M
2021-05-12 9.87 9.99 9.32 9.64 0.5M
2021-05-11 9.05 10.00 8.86 9.92 0.5M
2021-05-10 10.00 10.16 9.22 9.30 0.5M
2021-05-07 10.07 10.19 9.78 9.91 0.2M
2021-05-06 10.32 10.35 9.90 10.07 0.2M
2021-05-05 10.61 10.70 10.25 10.33 0.3M
2021-05-04 10.42 10.90 10.18 10.29 0.3M
2021-05-03 11.55 11.55 10.14 10.59 0.3M
2021-04-30 11.36 11.45 10.85 11.31 0.5M
2021-04-29 11.77 11.77 10.90 11.29 0.4M
2021-04-28 11.17 11.50 10.87 11.50 0.5M
2021-04-27 10.88 11.48 10.80 11.17 1.0M
2021-04-26 10.91 10.95 10.40 10.78 0.4M
2021-04-23 10.32 10.79 10.12 10.67 0.5M
2021-04-22 10.54 10.60 9.90 10.03 0.5M
2021-04-21 9.35 10.50 9.12 10.42 1.1M
2021-04-20 9.31 9.68 8.81 9.47 0.6M
2021-04-19 10.00 10.00 9.16 9.26 0.9M
2021-04-16 9.95 10.25 9.51 10.09 0.8M
2021-04-15 10.69 10.80 9.95 9.97 1.0M
2021-04-14 11.08 11.17 10.43 10.82 0.6M
2021-04-13 11.26 11.32 10.55 11.00 0.8M
2021-04-12 12.06 12.07 10.71 10.95 1.4M
2021-04-09 11.97 12.14 11.21 12.06 0.9M
2021-04-08 12.38 12.50 11.20 11.83 1.9M
2021-04-07 10.99 12.50 10.80 12.35 4.9M
2021-04-06 11.21 11.27 10.17 10.79 1.9M