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
2023-12-29 2.64 2.65 2.48 2.53 4.6M
2023-12-28 2.75 2.80 2.63 2.68 2.3M
2023-12-27 2.56 2.76 2.55 2.74 4.2M
2023-12-26 2.61 2.66 2.53 2.55 3.3M
2023-12-22 2.62 2.73 2.56 2.60 5.2M
2023-12-21 2.69 2.73 2.50 2.59 4.8M
2023-12-20 2.67 2.97 2.54 2.55 9.9M
2023-12-19 2.60 2.72 2.54 2.65 4.1M
2023-12-18 2.71 2.72 2.49 2.55 7.3M
2023-12-15 2.97 2.99 2.65 2.66 11.9M
2023-12-14 2.67 2.96 2.66 2.88 9.1M
2023-12-13 2.67 2.72 2.33 2.52 13.4M
2023-12-12 2.37 2.66 2.29 2.60 20.9M
2023-12-11 2.19 2.39 2.03 2.30 29.1M
2023-12-08 1.77 1.82 1.74 1.80 1.1M
2023-12-07 1.79 1.82 1.75 1.79 1.2M
2023-12-06 1.75 1.89 1.75 1.79 2.5M
2023-12-05 1.74 1.81 1.72 1.75 1.3M
2023-12-04 1.76 1.81 1.73 1.79 1.6M
2023-12-01 1.71 1.80 1.65 1.78 3.1M
2023-11-30 1.79 1.86 1.70 1.71 9.0M
2023-11-29 1.84 1.91 1.77 1.78 3.7M
2023-11-28 1.86 1.87 1.74 1.81 2.5M
2023-11-27 1.95 1.95 1.83 1.88 2.1M
2023-11-24 1.96 2.01 1.88 1.99 1.0M
2023-11-22 2.00 2.02 1.85 1.92 4.0M
2023-11-21 2.06 2.06 1.91 1.92 1.5M
2023-11-20 2.19 2.19 2.04 2.06 2.6M
2023-11-17 1.91 2.20 1.87 2.19 2.8M
2023-11-16 2.09 2.09 1.83 1.85 2.3M
2023-11-15 2.15 2.23 2.06 2.07 2.8M
2023-11-14 2.05 2.16 1.99 2.14 4.5M
2023-11-13 1.86 1.99 1.79 1.96 2.2M
2023-11-10 1.75 1.86 1.71 1.85 1.7M
2023-11-09 1.81 1.84 1.71 1.74 2.7M
2023-11-08 1.83 1.89 1.71 1.84 3.1M
2023-11-07 1.71 1.72 1.64 1.66 1.7M
2023-11-06 1.82 1.82 1.63 1.69 3.4M
2023-11-03 1.59 1.70 1.59 1.60 2.1M
2023-11-02 1.46 1.60 1.46 1.59 1.7M
2023-11-01 1.45 1.51 1.37 1.42 1.5M
2023-10-31 1.31 1.53 1.31 1.50 5.2M
2023-10-30 1.37 1.40 1.30 1.35 1.2M
2023-10-27 1.39 1.48 1.34 1.35 1.7M
2023-10-26 1.44 1.48 1.36 1.38 1.6M
2023-10-25 1.44 1.55 1.39 1.43 2.9M
2023-10-24 1.37 1.47 1.37 1.44 1.3M
2023-10-23 1.36 1.44 1.30 1.37 1.2M
2023-10-20 1.41 1.42 1.30 1.40 3.2M
2023-10-19 1.45 1.49 1.40 1.42 1.9M
2023-10-18 1.60 1.61 1.49 1.50 2.0M
2023-10-17 1.60 1.69 1.60 1.62 1.4M
2023-10-16 1.59 1.65 1.57 1.63 0.8M
2023-10-13 1.60 1.63 1.54 1.57 1.6M
2023-10-12 1.69 1.72 1.57 1.58 1.6M
2023-10-11 1.82 1.88 1.68 1.68 1.1M
2023-10-10 1.67 1.85 1.67 1.80 1.0M
2023-10-09 1.67 1.71 1.52 1.69 2.6M
2023-10-06 1.80 1.82 1.72 1.73 2.0M
2023-10-05 1.91 1.92 1.75 1.78 1.7M
2023-10-04 1.88 1.92 1.85 1.88 5.8M
2023-10-03 1.91 1.93 1.86 1.89 2.2M
2023-10-02 1.93 1.99 1.90 1.94 1.1M
2023-09-29 1.91 2.00 1.90 1.95 2.1M
2023-09-28 1.86 1.93 1.78 1.91 2.1M
2023-09-27 1.81 1.81 1.70 1.79 2.8M
2023-09-26 1.94 1.94 1.73 1.74 3.1M
2023-09-25 1.96 2.01 1.90 1.95 2.8M
2023-09-22 1.94 2.01 1.91 1.96 1.6M
2023-09-21 2.02 2.04 1.92 1.93 2.8M
2023-09-20 2.10 2.18 2.04 2.05 1.0M
2023-09-19 2.14 2.14 2.04 2.09 1.6M
2023-09-18 2.19 2.20 2.11 2.15 1.2M
2023-09-15 2.19 2.25 2.17 2.22 1.2M
2023-09-14 2.16 2.22 2.11 2.21 1.7M
2023-09-13 2.22 2.22 2.13 2.17 1.7M
2023-09-12 2.26 2.34 2.20 2.22 1.7M
2023-09-11 2.32 2.32 2.21 2.26 1.7M
2023-09-08 2.35 2.36 2.17 2.24 2.2M
2023-09-07 2.36 2.37 2.23 2.35 2.3M
2023-09-06 2.44 2.51 2.33 2.36 2.6M
2023-09-05 2.36 2.50 2.34 2.44 3.1M
2023-09-01 2.30 2.37 2.27 2.36 2.0M
2023-08-31 2.36 2.41 2.27 2.29 2.0M
2023-08-30 2.37 2.41 2.29 2.36 2.7M
2023-08-29 2.23 2.40 2.19 2.39 5.2M
2023-08-28 2.16 2.22 2.14 2.22 3.0M
2023-08-25 2.12 2.17 2.00 2.15 4.0M
2023-08-24 2.33 2.33 2.07 2.08 4.0M
2023-08-23 2.11 2.29 2.06 2.29 6.5M
2023-08-22 2.16 2.23 2.07 2.10 4.6M
2023-08-21 2.19 2.23 2.09 2.16 3.5M
2023-08-18 2.15 2.22 2.10 2.15 4.3M
2023-08-17 2.28 2.28 2.15 2.15 3.1M
2023-08-16 2.20 2.29 2.15 2.23 6.3M
2023-08-15 2.29 2.35 2.20 2.21 5.7M
2023-08-14 2.39 2.40 2.24 2.30 6.0M
2023-08-11 2.35 2.44 2.25 2.32 6.7M
2023-08-10 2.43 2.54 2.18 2.26 30.0M
2023-08-09 3.39 3.39 3.11 3.14 3.6M
2023-08-08 3.41 3.47 3.30 3.41 1.9M
2023-08-07 3.75 3.75 3.40 3.53 2.9M
2023-08-04 3.88 3.94 3.68 3.71 2.3M
2023-08-03 4.07 4.07 3.73 3.89 2.9M
2023-08-02 4.04 4.39 3.88 4.07 7.3M
2023-08-01 4.08 4.20 3.88 4.03 6.7M
2023-07-31 3.77 4.19 3.62 4.10 20.8M
2023-07-28 3.34 3.47 3.23 3.41 4.7M
2023-07-27 3.31 3.33 3.12 3.13 1.7M
2023-07-26 3.25 3.31 3.18 3.26 1.4M
2023-07-25 3.26 3.35 3.23 3.26 1.1M
2023-07-24 3.24 3.30 3.17 3.25 1.0M
2023-07-21 3.29 3.37 3.13 3.21 1.0M
2023-07-20 3.33 3.38 3.21 3.24 1.8M
2023-07-19 3.43 3.47 3.36 3.38 2.4M
2023-07-18 3.30 3.42 3.26 3.39 1.3M
2023-07-17 3.17 3.30 3.02 3.29 1.5M
2023-07-14 3.37 3.42 3.08 3.17 1.9M
2023-07-13 3.53 3.56 3.35 3.37 1.8M
2023-07-12 3.50 3.60 3.38 3.47 3.0M
2023-07-11 3.49 3.62 3.34 3.37 3.3M
2023-07-10 3.15 3.46 3.05 3.45 2.8M
2023-07-07 2.87 3.15 2.87 3.15 1.7M
2023-07-06 2.77 2.92 2.69 2.91 1.6M
2023-07-05 2.92 2.92 2.76 2.80 1.1M
2023-07-03 2.86 2.97 2.86 2.95 0.6M
2023-06-30 2.87 2.91 2.82 2.84 1.2M
2023-06-29 2.63 2.83 2.57 2.83 1.1M
2023-06-28 2.62 2.66 2.56 2.63 0.8M
2023-06-27 2.55 2.67 2.49 2.65 1.0M
2023-06-26 2.57 2.64 2.51 2.53 0.9M
2023-06-23 2.61 2.67 2.57 2.60 0.8M
2023-06-22 2.63 2.67 2.55 2.64 0.9M
2023-06-21 2.79 2.81 2.62 2.66 1.4M
2023-06-20 3.12 3.12 2.74 2.79 3.0M
2023-06-16 3.04 3.21 2.99 3.10 5.0M
2023-06-15 2.86 3.00 2.79 3.00 1.4M
2023-06-14 2.98 3.02 2.83 2.84 1.3M
2023-06-13 2.91 3.00 2.87 2.99 2.5M
2023-06-12 2.84 2.94 2.79 2.85 2.2M
2023-06-09 2.92 2.96 2.79 2.80 1.0M
2023-06-08 2.88 2.90 2.71 2.89 1.1M
2023-06-07 2.98 3.01 2.87 2.91 1.4M
2023-06-06 2.80 2.97 2.77 2.95 1.7M
2023-06-05 3.10 3.10 2.75 2.82 1.7M
2023-06-02 3.00 3.07 2.91 3.04 1.6M
2023-06-01 2.95 3.06 2.88 2.93 1.1M
2023-05-31 3.06 3.09 2.87 2.94 1.6M
2023-05-30 2.88 3.10 2.85 3.06 2.3M
2023-05-26 2.69 2.84 2.66 2.81 1.2M
2023-05-25 2.75 2.76 2.60 2.67 0.9M
2023-05-24 2.78 2.80 2.59 2.72 1.5M
2023-05-23 2.83 2.95 2.80 2.84 2.0M
2023-05-22 2.64 2.89 2.61 2.84 1.9M
2023-05-19 2.92 2.95 2.54 2.62 2.6M
2023-05-18 2.98 3.16 2.90 2.91 2.3M
2023-05-17 2.45 2.96 2.31 2.91 3.2M
2023-05-16 2.73 2.83 2.64 2.72 4.4M
2023-05-15 2.54 2.73 2.50 2.71 2.0M
2023-05-12 2.43 2.55 2.36 2.51 1.4M
2023-05-11 2.47 2.47 2.37 2.40 1.2M
2023-05-10 2.55 2.58 2.41 2.47 1.6M
2023-05-09 2.55 2.56 2.38 2.51 1.2M
2023-05-08 2.37 2.56 2.35 2.55 2.3M
2023-05-05 2.20 2.39 2.19 2.35 2.7M
2023-05-04 2.20 2.26 2.09 2.18 2.5M
2023-05-03 2.18 2.31 2.11 2.25 3.5M
2023-05-02 2.32 2.32 2.12 2.18 3.0M
2023-05-01 2.50 2.51 2.30 2.34 1.8M
2023-04-28 2.60 2.67 2.48 2.50 1.6M
2023-04-27 2.59 2.64 2.45 2.61 2.2M
2023-04-26 2.59 2.65 2.54 2.58 1.1M
2023-04-25 2.67 2.69 2.53 2.59 6.0M
2023-04-24 2.60 2.72 2.58 2.70 1.3M
2023-04-21 2.61 2.66 2.57 2.62 1.3M
2023-04-20 2.76 2.76 2.55 2.61 1.9M
2023-04-19 2.86 2.90 2.76 2.80 1.0M
2023-04-18 2.89 2.93 2.79 2.91 1.4M
2023-04-17 2.88 2.93 2.74 2.89 2.5M
2023-04-14 3.00 3.00 2.82 2.89 1.4M
2023-04-13 2.97 3.07 2.94 3.01 1.3M
2023-04-12 3.05 3.09 2.90 2.93 1.5M
2023-04-11 3.08 3.15 3.01 3.05 1.4M
2023-04-10 3.00 3.10 2.93 3.08 1.5M
2023-04-06 3.07 3.07 2.97 3.03 1.1M
2023-04-05 3.15 3.16 3.02 3.09 1.4M
2023-04-04 3.32 3.33 3.03 3.11 1.8M
2023-04-03 3.53 3.65 3.29 3.33 1.3M
2023-03-31 3.30 3.54 3.27 3.50 1.6M
2023-03-30 3.30 3.46 3.25 3.28 1.7M
2023-03-29 3.19 3.32 3.15 3.28 1.5M
2023-03-28 3.25 3.27 3.12 3.17 1.7M
2023-03-27 3.42 3.43 3.14 3.25 3.2M
2023-03-24 3.54 3.56 3.29 3.40 1.8M
2023-03-23 3.65 3.69 3.47 3.55 1.5M
2023-03-22 3.81 3.81 3.60 3.60 1.3M
2023-03-21 3.73 3.84 3.61 3.78 1.2M
2023-03-20 3.85 3.85 3.61 3.70 1.6M
2023-03-17 3.85 3.91 3.77 3.87 1.4M
2023-03-16 3.78 3.91 3.69 3.90 1.0M
2023-03-15 3.78 3.85 3.71 3.82 0.8M
2023-03-14 3.98 4.05 3.74 3.86 1.2M
2023-03-13 3.88 4.04 3.78 3.94 1.0M
2023-03-10 3.96 4.10 3.89 3.97 1.0M
2023-03-09 4.14 4.15 3.95 3.98 0.8M
2023-03-08 4.05 4.13 3.93 4.12 0.9M
2023-03-07 4.10 4.16 3.95 3.99 1.0M
2023-03-06 4.37 4.44 4.11 4.15 0.9M
2023-03-03 4.00 4.33 3.95 4.31 2.0M
2023-03-02 3.99 4.00 3.76 3.97 1.9M
2023-03-01 4.56 4.60 3.87 4.04 4.5M
2023-02-28 4.63 4.84 4.53 4.75 1.7M
2023-02-27 4.38 4.63 4.38 4.57 1.5M
2023-02-24 4.20 4.38 4.15 4.32 0.9M
2023-02-23 4.36 4.42 4.13 4.26 1.3M
2023-02-22 4.24 4.35 4.12 4.31 1.1M
2023-02-21 4.37 4.43 4.20 4.22 0.9M
2023-02-17 4.39 4.45 4.31 4.41 0.9M
2023-02-16 4.52 4.64 4.38 4.43 1.1M
2023-02-15 4.52 4.61 4.46 4.60 1.0M
2023-02-14 4.51 4.62 4.37 4.57 1.2M
2023-02-13 4.72 4.72 4.43 4.54 1.3M
2023-02-10 4.75 4.79 4.52 4.68 1.5M
2023-02-09 5.19 5.26 4.78 4.83 1.2M
2023-02-08 5.17 5.26 5.06 5.08 0.7M
2023-02-07 5.44 5.45 5.10 5.22 1.8M
2023-02-06 5.52 5.60 5.34 5.45 1.2M
2023-02-03 5.59 5.93 5.53 5.64 1.5M
2023-02-02 5.78 6.14 5.72 5.80 7.6M
2023-02-01 5.60 5.74 5.27 5.59 2.4M
2023-01-31 5.07 5.74 5.04 5.58 5.2M
2023-01-30 5.28 5.28 4.98 5.08 1.5M
2023-01-27 5.07 5.43 5.05 5.33 1.9M
2023-01-26 5.33 5.43 5.10 5.12 1.1M
2023-01-25 5.14 5.28 4.92 5.24 1.3M
2023-01-24 5.34 5.43 5.24 5.28 0.7M
2023-01-23 5.28 5.48 5.26 5.37 1.2M
2023-01-20 5.20 5.47 5.11 5.26 1.3M
2023-01-19 5.20 5.27 4.82 5.13 2.8M
2023-01-18 5.31 5.49 5.19 5.25 3.1M
2023-01-17 5.09 5.35 5.01 5.27 1.5M
2023-01-13 4.75 5.20 4.75 5.09 1.7M
2023-01-12 4.69 4.84 4.50 4.81 1.2M
2023-01-11 4.49 4.67 4.35 4.67 1.1M
2023-01-10 4.18 4.48 4.12 4.46 1.0M
2023-01-09 4.16 4.28 4.13 4.24 1.0M
2023-01-06 4.04 4.14 3.96 4.12 1.4M
2023-01-05 3.97 4.04 3.92 3.97 1.0M
2023-01-04 3.86 3.98 3.76 3.97 0.9M
2023-01-03 3.99 4.08 3.74 3.85 1.8M