Innoviz Technologies (INVZ) Historical Stock Data
2.20 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, INVZ is up 1.88% a day on average. There have been 16 days where Innoviz Technologies closed green and 14 days where INVZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-07 | 2.71 | 2.20 | ↓$0.51 (-18.82%) | 2.12 | 3.14 | 84.64M |
| 2025-01-06 | 1.73 | 1.99 | ↑$0.26 (15.03%) | 1.68 | 2.05 | 12.54M |
| 2025-01-03 | 1.78 | 1.74 | ↓$0.04 (-2.25%) | 1.65 | 1.79 | 7.69M |
| 2025-01-02 | 1.67 | 1.80 | ↑$0.14 (8.11%) | 1.56 | 1.80 | 8.78M |
| 2024-12-31 | 1.86 | 1.68 | ↓$0.18 (-9.68%) | 1.66 | 1.87 | 6.94M |
| 2024-12-30 | 1.82 | 1.84 | ↑$0.02 (1.10%) | 1.73 | 1.98 | 10.63M |
| 2024-12-27 | 1.85 | 1.80 | ↓$0.05 (-2.70%) | 1.60 | 1.89 | 14.55M |
| 2024-12-26 | 1.74 | 1.79 | ↑$0.05 (2.87%) | 1.56 | 1.90 | 13.76M |
| 2024-12-24 | 1.64 | 1.67 | ↑$0.03 (1.83%) | 1.56 | 1.87 | 18.01M |
| 2024-12-23 | 1.30 | 1.53 | ↑$0.23 (17.69%) | 1.20 | 1.56 | 25.65M |
| 2024-12-20 | 1.16 | 1.15 | ↓$0.01 (-0.86%) | 1.09 | 1.27 | 9.17M |
| 2024-12-19 | 1.19 | 1.05 | ↓$0.14 (-11.76%) | 1.05 | 1.23 | 4.30M |
| 2024-12-18 | 1.28 | 1.15 | ↓$0.13 (-10.16%) | 1.06 | 1.37 | 11.56M |
| 2024-12-17 | 1.20 | 1.23 | ↑$0.03 (2.50%) | 1.02 | 1.25 | 9.05M |
| 2024-12-16 | 0.96 | 1.17 | ↑$0.21 (21.88%) | 0.93 | 1.20 | 16.54M |
| 2024-12-13 | 0.87 | 0.93 | ↑$0.06 (6.82%) | 0.84 | 0.93 | 8.07M |
| 2024-12-12 | 0.74 | 0.87 | ↑$0.13 (17.55%) | 0.74 | 0.99 | 35.43M |
| 2024-12-11 | 0.80 | 0.73 | ↓$0.07 (-8.72%) | 0.68 | 0.80 | 6.22M |
| 2024-12-10 | 0.70 | 0.68 | ↓$0.02 (-2.77%) | 0.65 | 0.71 | 883.35K |
| 2024-12-09 | 0.70 | 0.70 | ↓$0.01 (-0.71%) | 0.68 | 0.73 | 1.11M |
| 2024-12-06 | 0.65 | 0.68 | ↑$0.03 (5.29%) | 0.63 | 0.71 | 1.40M |
| 2024-12-05 | 0.64 | 0.63 | ↓$0.01 (-1.40%) | 0.61 | 0.69 | 0.95M |
| 2024-12-04 | 0.66 | 0.66 | ↑$0.00 (0.00%) | 0.63 | 0.71 | 1.14M |
| 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 |
Create an account or log in to view more rows.
$INVZ has just been halted from trading due to volatility.
$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