Innoviz Technologies (INVZ) Historical Stock Data

0.67 ↓0.04 (-5.61%)

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