Innoviz Technologies (INVZ) Historical Stock Data
0.67 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, INVZ is up 0.46% a day on average. There have been 15 days where Innoviz Technologies closed green and 15 days where INVZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 0.70 | 0.67 | ↓$0.03 (-4.07%) | 0.66 | 0.70 | 840.82K |
| 2024-12-02 | 0.77 | 0.71 | ↓$0.06 (-7.62%) | 0.70 | 0.79 | 1.21M |
| 2024-11-29 | 0.73 | 0.76 | ↑$0.03 (4.74%) | 0.72 | 0.79 | 1.43M |
| 2024-11-27 | 0.67 | 0.71 | ↑$0.04 (5.93%) | 0.67 | 0.75 | 1.84M |
| 2024-11-26 | 0.69 | 0.68 | ↓$0.01 (-1.15%) | 0.63 | 0.70 | 1.41M |
| 2024-11-25 | 0.54 | 0.69 | ↑$0.15 (26.85%) | 0.53 | 0.74 | 7.44M |
| 2024-11-22 | 0.53 | 0.53 | ↑$0.01 (0.99%) | 0.52 | 0.55 | 1.07M |
| 2024-11-21 | 0.52 | 0.53 | ↑$0.01 (1.45%) | 0.50 | 0.53 | 1.10M |
| 2024-11-20 | 0.53 | 0.52 | ↓$0.01 (-1.52%) | 0.52 | 0.54 | 866.64K |
| 2024-11-19 | 0.54 | 0.54 | ↑$0.00 (0.02%) | 0.52 | 0.55 | 1.08M |
| 2024-11-18 | 0.50 | 0.55 | ↑$0.05 (9.00%) | 0.50 | 0.55 | 1.55M |
| 2024-11-15 | 0.52 | 0.49 | ↓$0.03 (-6.63%) | 0.45 | 0.53 | 3.80M |
| 2024-11-14 | 0.51 | 0.50 | ↓$0.01 (-1.96%) | 0.50 | 0.55 | 2.03M |
| 2024-11-13 | 0.59 | 0.52 | ↓$0.08 (-12.71%) | 0.50 | 0.59 | 4.86M |
| 2024-11-12 | 0.61 | 0.58 | ↓$0.04 (-6.14%) | 0.56 | 0.63 | 2.13M |
| 2024-11-11 | 0.55 | 0.60 | ↑$0.05 (9.10%) | 0.50 | 0.61 | 4.91M |
| 2024-11-08 | 0.65 | 0.64 | ↓$0.01 (-1.20%) | 0.63 | 0.66 | 690.34K |
| 2024-11-07 | 0.64 | 0.65 | ↑$0.01 (1.78%) | 0.62 | 0.66 | 1.17M |
| 2024-11-06 | 0.62 | 0.64 | ↑$0.02 (3.66%) | 0.61 | 0.65 | 657.85K |
| 2024-11-05 | 0.64 | 0.64 | ↑$0.00 (0.09%) | 0.63 | 0.67 | 1.52M |
| 2024-11-04 | 0.66 | 0.64 | ↓$0.02 (-2.70%) | 0.64 | 0.68 | 501.81K |
| 2024-11-01 | 0.60 | 0.67 | ↑$0.07 (11.67%) | 0.60 | 0.70 | 2.91M |
| 2024-10-31 | 0.62 | 0.60 | ↓$0.02 (-3.38%) | 0.60 | 0.63 | 2.24M |
| 2024-10-30 | 0.68 | 0.63 | ↓$0.05 (-7.28%) | 0.62 | 0.69 | 2.23M |
| 2024-10-29 | 0.69 | 0.67 | ↓$0.02 (-2.66%) | 0.67 | 0.71 | 2.31M |
| 2024-10-28 | 0.70 | 0.71 | ↑$0.01 (1.26%) | 0.67 | 0.71 | 816.01K |
| 2024-10-25 | 0.73 | 0.69 | ↓$0.04 (-5.48%) | 0.67 | 0.76 | 1.31M |
| 2024-10-24 | 0.74 | 0.75 | ↑$0.01 (0.75%) | 0.71 | 0.76 | 637.31K |
| 2024-10-23 | 0.77 | 0.75 | ↓$0.02 (-2.72%) | 0.73 | 0.77 | 1.59M |
| 2024-10-22 | 0.75 | 0.78 | ↑$0.03 (3.83%) | 0.75 | 0.79 | 478.81K |
Create an account or log in to view more rows.
$INVZ what caused the sell off in an otherwise good tech market today?
$INVZ buying!
$INVZ im in.
$INVZ longer we hold
more pressure on the shorts
$INVZ a comeback is always more fun than an all out win!!!!
$INVZ this is just going to go up forever
$INVZ Like if you’re a bull
$INVZ LFFGG
$INVZ Any red I see I shall buy
$INVZ Bearish..