NasdaqCM - Nasdaq Real Time Price • USD
Innoviz Technologies Ltd. (INVZ)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 1.0300 | 1.1800 | 1.0300 | 1.1800 | 1.1800 | 1,306,200 |
| Apr 25, 2024 | 0.9960 | 1.0300 | 0.9630 | 1.0200 | 1.0200 | 760,800 |
| Apr 24, 2024 | 0.9890 | 1.0300 | 0.9700 | 1.0100 | 1.0100 | 2,534,200 |
| Apr 23, 2024 | 0.9600 | 0.9980 | 0.9400 | 0.9620 | 0.9620 | 3,257,100 |
| Apr 22, 2024 | 1.0300 | 1.0400 | 0.9500 | 0.9500 | 0.9500 | 2,625,600 |
| Apr 19, 2024 | 1.0400 | 1.0700 | 1.0100 | 1.0100 | 1.0100 | 1,963,300 |
| Apr 18, 2024 | 1.0900 | 1.1200 | 1.0300 | 1.0600 | 1.0600 | 2,027,300 |
| Apr 17, 2024 | 1.0700 | 1.0900 | 1.0300 | 1.0700 | 1.0700 | 3,744,800 |
| Apr 16, 2024 | 1.1300 | 1.1300 | 1.0600 | 1.0700 | 1.0700 | 2,467,900 |
| Apr 15, 2024 | 1.2000 | 1.2100 | 1.1200 | 1.1500 | 1.1500 | 1,853,100 |
| Apr 12, 2024 | 1.3000 | 1.3100 | 1.2000 | 1.2000 | 1.2000 | 2,852,900 |
| Apr 11, 2024 | 1.3200 | 1.3400 | 1.2600 | 1.3200 | 1.3200 | 1,855,900 |
| Apr 10, 2024 | 1.3600 | 1.3600 | 1.3000 | 1.3300 | 1.3300 | 1,702,600 |
| Apr 9, 2024 | 1.4100 | 1.4400 | 1.3600 | 1.3900 | 1.3900 | 2,045,800 |
| Apr 8, 2024 | 1.4600 | 1.4900 | 1.4000 | 1.4100 | 1.4100 | 1,553,800 |
| Apr 5, 2024 | 1.4600 | 1.5050 | 1.4300 | 1.4600 | 1.4600 | 1,129,600 |
| Apr 4, 2024 | 1.5000 | 1.6050 | 1.4500 | 1.4800 | 1.4800 | 3,478,300 |
| Apr 3, 2024 | 1.3800 | 1.4800 | 1.3350 | 1.4700 | 1.4700 | 988,400 |
| Apr 2, 2024 | 1.4100 | 1.4150 | 1.3600 | 1.3700 | 1.3700 | 956,600 |
| Apr 1, 2024 | 1.3900 | 1.4800 | 1.3800 | 1.4700 | 1.4700 | 3,660,500 |
| Mar 28, 2024 | 1.3500 | 1.3850 | 1.3000 | 1.3500 | 1.3500 | 3,035,200 |
| Mar 27, 2024 | 1.3500 | 1.3700 | 1.3200 | 1.3300 | 1.3300 | 1,762,100 |
| Mar 26, 2024 | 1.3100 | 1.4150 | 1.3100 | 1.3300 | 1.3300 | 2,024,200 |
| Mar 25, 2024 | 1.2900 | 1.3650 | 1.2900 | 1.3100 | 1.3100 | 1,029,700 |
| Mar 22, 2024 | 1.4000 | 1.4000 | 1.3200 | 1.3200 | 1.3200 | 1,861,000 |
| Mar 21, 2024 | 1.4100 | 1.4350 | 1.3500 | 1.4300 | 1.4300 | 1,664,400 |
| Mar 20, 2024 | 1.3000 | 1.3800 | 1.2750 | 1.3700 | 1.3700 | 1,694,200 |
| Mar 19, 2024 | 1.3000 | 1.3150 | 1.2500 | 1.3100 | 1.3100 | 1,542,200 |
| Mar 18, 2024 | 1.3400 | 1.3400 | 1.2800 | 1.3100 | 1.3100 | 1,622,200 |
| Mar 15, 2024 | 1.3300 | 1.3300 | 1.2800 | 1.3100 | 1.3100 | 1,385,800 |
| Mar 14, 2024 | 1.3600 | 1.3650 | 1.2900 | 1.3000 | 1.3000 | 1,883,900 |
| Mar 13, 2024 | 1.4000 | 1.4300 | 1.3600 | 1.3700 | 1.3700 | 1,347,100 |
| Mar 12, 2024 | 1.4300 | 1.4400 | 1.3700 | 1.4000 | 1.4000 | 2,046,800 |
| Mar 11, 2024 | 1.4800 | 1.5050 | 1.3900 | 1.4000 | 1.4000 | 2,512,000 |
| Mar 8, 2024 | 1.5200 | 1.5900 | 1.4600 | 1.4600 | 1.4600 | 3,124,200 |
| Mar 7, 2024 | 1.5500 | 1.5700 | 1.5000 | 1.5100 | 1.5100 | 2,015,100 |
| Mar 6, 2024 | 1.5600 | 1.5800 | 1.5100 | 1.5300 | 1.5300 | 2,000,600 |
| Mar 5, 2024 | 1.5600 | 1.5850 | 1.4900 | 1.5600 | 1.5600 | 2,082,000 |
| Mar 4, 2024 | 1.6200 | 1.6350 | 1.5300 | 1.6000 | 1.6000 | 2,950,200 |
| Mar 1, 2024 | 1.6700 | 1.6700 | 1.5100 | 1.6200 | 1.6200 | 3,650,500 |
| Feb 29, 2024 | 1.6500 | 1.7710 | 1.5900 | 1.5900 | 1.5900 | 3,569,600 |
| Feb 28, 2024 | 1.9000 | 1.9400 | 1.5650 | 1.6100 | 1.6100 | 6,499,200 |
| Feb 27, 2024 | 1.6500 | 1.7000 | 1.6200 | 1.6800 | 1.6800 | 3,058,700 |
| Feb 26, 2024 | 1.6500 | 1.6900 | 1.5400 | 1.6200 | 1.6200 | 2,825,600 |
| Feb 23, 2024 | 1.6100 | 1.6100 | 1.4300 | 1.4600 | 1.4600 | 4,806,200 |
| Feb 22, 2024 | 1.6700 | 1.6700 | 1.5800 | 1.6200 | 1.6200 | 2,717,700 |
| Feb 21, 2024 | 1.6200 | 1.6350 | 1.5700 | 1.6300 | 1.6300 | 2,199,800 |
| Feb 20, 2024 | 1.6500 | 1.6500 | 1.5800 | 1.6500 | 1.6500 | 2,329,500 |
| Feb 16, 2024 | 1.6800 | 1.7000 | 1.6300 | 1.6700 | 1.6700 | 1,202,600 |
| Feb 15, 2024 | 1.6800 | 1.7300 | 1.6500 | 1.6800 | 1.6800 | 1,916,200 |
| Feb 14, 2024 | 1.6300 | 1.6800 | 1.6050 | 1.6600 | 1.6600 | 3,642,500 |
| Feb 13, 2024 | 1.7000 | 1.7000 | 1.5700 | 1.5800 | 1.5800 | 2,413,200 |
| Feb 12, 2024 | 1.6900 | 1.7900 | 1.6600 | 1.7400 | 1.7400 | 2,390,000 |
| Feb 9, 2024 | 1.6200 | 1.7100 | 1.6000 | 1.6700 | 1.6700 | 1,624,400 |
| Feb 8, 2024 | 1.5600 | 1.6700 | 1.5500 | 1.6400 | 1.6400 | 1,999,800 |
| Feb 7, 2024 | 1.6200 | 1.6200 | 1.5400 | 1.5800 | 1.5800 | 1,441,200 |
| Feb 6, 2024 | 1.5400 | 1.6200 | 1.5080 | 1.6000 | 1.6000 | 2,055,500 |
| Feb 5, 2024 | 1.6700 | 1.6700 | 1.5320 | 1.5400 | 1.5400 | 3,991,500 |
| Feb 2, 2024 | 1.6800 | 1.6800 | 1.6100 | 1.6600 | 1.6600 | 2,474,300 |
| Feb 1, 2024 | 1.6800 | 1.7400 | 1.6000 | 1.7000 | 1.7000 | 4,224,700 |
| Jan 31, 2024 | 1.6800 | 1.8250 | 1.6100 | 1.7100 | 1.7100 | 10,805,700 |
| Jan 30, 2024 | 1.7000 | 1.7300 | 1.6400 | 1.6500 | 1.6500 | 2,432,200 |
| Jan 29, 2024 | 1.6900 | 1.7600 | 1.6200 | 1.7600 | 1.7600 | 3,088,800 |
| Jan 26, 2024 | 1.7400 | 1.7650 | 1.6800 | 1.6900 | 1.6900 | 1,451,100 |
| Jan 25, 2024 | 1.7400 | 1.7600 | 1.6650 | 1.7200 | 1.7200 | 2,183,600 |
| Jan 24, 2024 | 1.9500 | 1.9500 | 1.7200 | 1.7200 | 1.7200 | 6,368,500 |
| Jan 23, 2024 | 1.8500 | 1.9450 | 1.8500 | 1.9200 | 1.9200 | 2,642,400 |
| Jan 22, 2024 | 1.8400 | 1.9100 | 1.8000 | 1.8500 | 1.8500 | 5,216,000 |
| Jan 19, 2024 | 1.8100 | 1.8300 | 1.6850 | 1.7700 | 1.7700 | 4,607,000 |
| Jan 18, 2024 | 1.8100 | 1.9000 | 1.6900 | 1.7600 | 1.7600 | 8,272,200 |
| Jan 17, 2024 | 1.8200 | 1.8700 | 1.7700 | 1.7900 | 1.7900 | 5,759,600 |
| Jan 16, 2024 | 1.9700 | 1.9700 | 1.8200 | 1.8600 | 1.8600 | 3,212,400 |
| Jan 12, 2024 | 2.0900 | 2.2100 | 1.9200 | 1.9500 | 1.9500 | 4,286,700 |
| Jan 11, 2024 | 2.1400 | 2.1800 | 2.0700 | 2.1400 | 2.1400 | 3,549,000 |
| Jan 10, 2024 | 2.2300 | 2.2500 | 2.1300 | 2.1700 | 2.1700 | 3,039,800 |
| Jan 9, 2024 | 2.2800 | 2.3300 | 2.2000 | 2.2200 | 2.2200 | 2,911,800 |
| Jan 8, 2024 | 2.2200 | 2.2950 | 2.1700 | 2.2800 | 2.2800 | 4,015,000 |
| Jan 5, 2024 | 2.3700 | 2.4110 | 2.2900 | 2.3300 | 2.3300 | 3,077,100 |
| Jan 4, 2024 | 2.4000 | 2.4650 | 2.2600 | 2.4100 | 2.4100 | 4,930,600 |
| Jan 3, 2024 | 2.5000 | 2.5800 | 2.4000 | 2.4500 | 2.4500 | 5,559,700 |
| Jan 2, 2024 | 2.5100 | 2.8200 | 2.4500 | 2.5800 | 2.5800 | 6,648,300 |
| Dec 29, 2023 | 2.6400 | 2.6500 | 2.4800 | 2.5300 | 2.5300 | 4,579,100 |
| Dec 28, 2023 | 2.7500 | 2.8000 | 2.6300 | 2.6800 | 2.6800 | 2,321,400 |
| Dec 27, 2023 | 2.5600 | 2.7550 | 2.5500 | 2.7400 | 2.7400 | 4,240,600 |
| Dec 26, 2023 | 2.6100 | 2.6600 | 2.5300 | 2.5500 | 2.5500 | 3,272,900 |
| Dec 22, 2023 | 2.6200 | 2.7300 | 2.5620 | 2.6000 | 2.6000 | 5,184,300 |
| Dec 21, 2023 | 2.6900 | 2.7300 | 2.5000 | 2.5900 | 2.5900 | 4,807,400 |
| Dec 20, 2023 | 2.6700 | 2.9700 | 2.5350 | 2.5500 | 2.5500 | 9,945,900 |
| Dec 19, 2023 | 2.6000 | 2.7200 | 2.5400 | 2.6500 | 2.6500 | 4,078,100 |
| Dec 18, 2023 | 2.7100 | 2.7200 | 2.4900 | 2.5500 | 2.5500 | 7,334,400 |
| Dec 15, 2023 | 2.9700 | 2.9900 | 2.6500 | 2.6600 | 2.6600 | 11,871,900 |
| Dec 14, 2023 | 2.6700 | 2.9600 | 2.6600 | 2.8800 | 2.8800 | 9,136,200 |
| Dec 13, 2023 | 2.6700 | 2.7200 | 2.3300 | 2.5200 | 2.5200 | 13,408,400 |
| Dec 12, 2023 | 2.3700 | 2.6550 | 2.2900 | 2.6000 | 2.6000 | 20,928,000 |
| Dec 11, 2023 | 2.1900 | 2.3900 | 2.0300 | 2.3000 | 2.3000 | 29,087,200 |
| Dec 8, 2023 | 1.7700 | 1.8200 | 1.7400 | 1.8000 | 1.8000 | 1,067,200 |
| Dec 7, 2023 | 1.7900 | 1.8200 | 1.7450 | 1.7900 | 1.7900 | 1,210,800 |
| Dec 6, 2023 | 1.7500 | 1.8880 | 1.7500 | 1.7900 | 1.7900 | 2,548,900 |
| Dec 5, 2023 | 1.7400 | 1.8100 | 1.7210 | 1.7500 | 1.7500 | 1,289,100 |
| Dec 4, 2023 | 1.7600 | 1.8100 | 1.7250 | 1.7900 | 1.7900 | 1,578,200 |
| Dec 1, 2023 | 1.7100 | 1.7950 | 1.6500 | 1.7800 | 1.7800 | 3,047,200 |
| Nov 30, 2023 | 1.7900 | 1.8600 | 1.7000 | 1.7100 | 1.7100 | 9,022,000 |
| Nov 29, 2023 | 1.8400 | 1.9100 | 1.7700 | 1.7800 | 1.7800 | 3,697,100 |
| Nov 28, 2023 | 1.8600 | 1.8700 | 1.7400 | 1.8100 | 1.8100 | 2,520,900 |
| Nov 27, 2023 | 1.9500 | 1.9500 | 1.8310 | 1.8800 | 1.8800 | 2,142,800 |
| Nov 24, 2023 | 1.9600 | 2.0100 | 1.8800 | 1.9900 | 1.9900 | 1,044,200 |
| Nov 22, 2023 | 2.0000 | 2.0200 | 1.8500 | 1.9200 | 1.9200 | 4,048,100 |
| Nov 21, 2023 | 2.0600 | 2.0600 | 1.9100 | 1.9200 | 1.9200 | 1,469,700 |
| Nov 20, 2023 | 2.1900 | 2.1900 | 2.0400 | 2.0600 | 2.0600 | 2,586,500 |
| Nov 17, 2023 | 1.9100 | 2.1950 | 1.8700 | 2.1900 | 2.1900 | 2,790,500 |
| Nov 16, 2023 | 2.0900 | 2.0900 | 1.8300 | 1.8500 | 1.8500 | 2,320,000 |
| Nov 15, 2023 | 2.1500 | 2.2300 | 2.0600 | 2.0700 | 2.0700 | 2,765,500 |
| Nov 14, 2023 | 2.0500 | 2.1600 | 1.9900 | 2.1400 | 2.1400 | 4,495,700 |
| Nov 13, 2023 | 1.8600 | 1.9850 | 1.7900 | 1.9600 | 1.9600 | 2,160,400 |
| Nov 10, 2023 | 1.7500 | 1.8600 | 1.7100 | 1.8500 | 1.8500 | 1,684,900 |
| Nov 9, 2023 | 1.8100 | 1.8350 | 1.7100 | 1.7400 | 1.7400 | 2,670,800 |
| Nov 8, 2023 | 1.8300 | 1.8900 | 1.7100 | 1.8400 | 1.8400 | 3,124,300 |
| Nov 7, 2023 | 1.7100 | 1.7150 | 1.6400 | 1.6600 | 1.6600 | 1,651,200 |
| Nov 6, 2023 | 1.8200 | 1.8200 | 1.6300 | 1.6900 | 1.6900 | 3,422,600 |
| Nov 3, 2023 | 1.5900 | 1.7000 | 1.5900 | 1.6000 | 1.6000 | 2,092,000 |
| Nov 2, 2023 | 1.4600 | 1.6000 | 1.4600 | 1.5900 | 1.5900 | 1,680,100 |
| Nov 1, 2023 | 1.4500 | 1.5100 | 1.3700 | 1.4200 | 1.4200 | 1,533,100 |
| Oct 31, 2023 | 1.3100 | 1.5300 | 1.3100 | 1.5000 | 1.5000 | 5,156,100 |
| Oct 30, 2023 | 1.3700 | 1.3980 | 1.3000 | 1.3500 | 1.3500 | 1,224,500 |
| Oct 27, 2023 | 1.3900 | 1.4800 | 1.3400 | 1.3500 | 1.3500 | 1,670,300 |
| Oct 26, 2023 | 1.4400 | 1.4790 | 1.3600 | 1.3800 | 1.3800 | 1,596,000 |
| Oct 25, 2023 | 1.4400 | 1.5500 | 1.3900 | 1.4300 | 1.4300 | 2,864,300 |
| Oct 24, 2023 | 1.3700 | 1.4700 | 1.3700 | 1.4400 | 1.4400 | 1,317,000 |
| Oct 23, 2023 | 1.3600 | 1.4400 | 1.3000 | 1.3700 | 1.3700 | 1,243,200 |
| Oct 20, 2023 | 1.4100 | 1.4200 | 1.3000 | 1.4000 | 1.4000 | 3,197,500 |
| Oct 19, 2023 | 1.4500 | 1.4900 | 1.4000 | 1.4200 | 1.4200 | 1,916,400 |
| Oct 18, 2023 | 1.6000 | 1.6100 | 1.4900 | 1.5000 | 1.5000 | 1,981,500 |
| Oct 17, 2023 | 1.6000 | 1.6900 | 1.5950 | 1.6200 | 1.6200 | 1,354,500 |
| Oct 16, 2023 | 1.5900 | 1.6500 | 1.5700 | 1.6300 | 1.6300 | 846,800 |
| Oct 13, 2023 | 1.6000 | 1.6280 | 1.5400 | 1.5700 | 1.5700 | 1,599,100 |
| Oct 12, 2023 | 1.6900 | 1.7200 | 1.5700 | 1.5800 | 1.5800 | 1,578,800 |
| Oct 11, 2023 | 1.8200 | 1.8800 | 1.6800 | 1.6800 | 1.6800 | 1,147,000 |
| Oct 10, 2023 | 1.6700 | 1.8500 | 1.6700 | 1.7950 | 1.7950 | 994,400 |
| Oct 9, 2023 | 1.6700 | 1.7050 | 1.5150 | 1.6900 | 1.6900 | 2,561,200 |
| Oct 6, 2023 | 1.8000 | 1.8200 | 1.7150 | 1.7300 | 1.7300 | 2,029,900 |
| Oct 5, 2023 | 1.9100 | 1.9200 | 1.7500 | 1.7800 | 1.7800 | 1,694,100 |
| Oct 4, 2023 | 1.8800 | 1.9150 | 1.8450 | 1.8800 | 1.8800 | 5,811,900 |
| Oct 3, 2023 | 1.9100 | 1.9250 | 1.8600 | 1.8900 | 1.8900 | 2,204,900 |
| Oct 2, 2023 | 1.9300 | 1.9850 | 1.8950 | 1.9400 | 1.9400 | 1,122,700 |
| Sep 29, 2023 | 1.9100 | 2.0000 | 1.9000 | 1.9500 | 1.9500 | 2,097,900 |
| Sep 28, 2023 | 1.8600 | 1.9300 | 1.7800 | 1.9100 | 1.9100 | 2,117,400 |
| Sep 27, 2023 | 1.8100 | 1.8100 | 1.7000 | 1.7900 | 1.7900 | 2,811,200 |
| Sep 26, 2023 | 1.9400 | 1.9400 | 1.7300 | 1.7400 | 1.7400 | 3,054,000 |
| Sep 25, 2023 | 1.9600 | 2.0100 | 1.8950 | 1.9500 | 1.9500 | 2,765,700 |
| Sep 22, 2023 | 1.9400 | 2.0100 | 1.9100 | 1.9600 | 1.9600 | 1,604,500 |
| Sep 21, 2023 | 2.0200 | 2.0400 | 1.9200 | 1.9300 | 1.9300 | 2,758,600 |
| Sep 20, 2023 | 2.1000 | 2.1800 | 2.0400 | 2.0500 | 2.0500 | 1,007,300 |
| Sep 19, 2023 | 2.1400 | 2.1400 | 2.0400 | 2.0900 | 2.0900 | 1,628,100 |
| Sep 18, 2023 | 2.1900 | 2.2000 | 2.1100 | 2.1500 | 2.1500 | 1,223,300 |
| Sep 15, 2023 | 2.1900 | 2.2500 | 2.1700 | 2.2200 | 2.2200 | 1,163,900 |
| Sep 14, 2023 | 2.1600 | 2.2200 | 2.1100 | 2.2100 | 2.2100 | 1,720,400 |
| Sep 13, 2023 | 2.2200 | 2.2200 | 2.1300 | 2.1700 | 2.1700 | 1,727,100 |
| Sep 12, 2023 | 2.2600 | 2.3400 | 2.2000 | 2.2200 | 2.2200 | 1,695,300 |
| Sep 11, 2023 | 2.3200 | 2.3200 | 2.2100 | 2.2600 | 2.2600 | 1,670,600 |
| Sep 8, 2023 | 2.3500 | 2.3600 | 2.1700 | 2.2400 | 2.2400 | 2,238,900 |
| Sep 7, 2023 | 2.3600 | 2.3700 | 2.2300 | 2.3500 | 2.3500 | 2,276,700 |
| Sep 6, 2023 | 2.4400 | 2.5100 | 2.3300 | 2.3600 | 2.3600 | 2,604,300 |
| Sep 5, 2023 | 2.3600 | 2.4950 | 2.3400 | 2.4400 | 2.4400 | 3,129,900 |
| Sep 1, 2023 | 2.3000 | 2.3700 | 2.2700 | 2.3600 | 2.3600 | 2,043,700 |
| Aug 31, 2023 | 2.3600 | 2.4100 | 2.2700 | 2.2900 | 2.2900 | 2,017,600 |
| Aug 30, 2023 | 2.3700 | 2.4100 | 2.2900 | 2.3600 | 2.3600 | 2,722,800 |
| Aug 29, 2023 | 2.2300 | 2.4000 | 2.1900 | 2.3900 | 2.3900 | 5,239,000 |
| Aug 28, 2023 | 2.1600 | 2.2200 | 2.1350 | 2.2200 | 2.2200 | 3,021,400 |
| Aug 25, 2023 | 2.1200 | 2.1650 | 2.0000 | 2.1500 | 2.1500 | 4,043,200 |
| Aug 24, 2023 | 2.3300 | 2.3330 | 2.0700 | 2.0750 | 2.0750 | 3,996,600 |
| Aug 23, 2023 | 2.1100 | 2.2900 | 2.0600 | 2.2900 | 2.2900 | 6,512,900 |
| Aug 22, 2023 | 2.1600 | 2.2300 | 2.0700 | 2.1000 | 2.1000 | 4,573,200 |
| Aug 21, 2023 | 2.1900 | 2.2290 | 2.0900 | 2.1600 | 2.1600 | 3,490,800 |
| Aug 18, 2023 | 2.1500 | 2.2150 | 2.1000 | 2.1500 | 2.1500 | 4,285,100 |
| Aug 17, 2023 | 2.2800 | 2.2800 | 2.1500 | 2.1500 | 2.1500 | 3,077,400 |
| Aug 16, 2023 | 2.2000 | 2.2900 | 2.1500 | 2.2300 | 2.2300 | 6,258,700 |
| Aug 15, 2023 | 2.2900 | 2.3500 | 2.2000 | 2.2100 | 2.2100 | 5,657,200 |
| Aug 14, 2023 | 2.3900 | 2.3950 | 2.2400 | 2.3000 | 2.3000 | 6,042,000 |
| Aug 11, 2023 | 2.3500 | 2.4400 | 2.2500 | 2.3200 | 2.3200 | 6,704,400 |
| Aug 10, 2023 | 2.4300 | 2.5400 | 2.1800 | 2.2600 | 2.2600 | 29,974,100 |
| Aug 9, 2023 | 3.3900 | 3.3900 | 3.1100 | 3.1400 | 3.1400 | 3,577,300 |
| Aug 8, 2023 | 3.4100 | 3.4650 | 3.3000 | 3.4100 | 3.4100 | 1,940,900 |
| Aug 7, 2023 | 3.7500 | 3.7500 | 3.4000 | 3.5300 | 3.5300 | 2,850,900 |
| Aug 4, 2023 | 3.8800 | 3.9400 | 3.6800 | 3.7100 | 3.7100 | 2,269,800 |
| Aug 3, 2023 | 4.0700 | 4.0700 | 3.7300 | 3.8900 | 3.8900 | 2,911,900 |
| Aug 2, 2023 | 4.0400 | 4.3850 | 3.8800 | 4.0700 | 4.0700 | 7,308,100 |
| Aug 1, 2023 | 4.0800 | 4.2000 | 3.8800 | 4.0300 | 4.0300 | 6,650,600 |
| Jul 31, 2023 | 3.7700 | 4.1900 | 3.6200 | 4.1000 | 4.1000 | 20,795,500 |
| Jul 28, 2023 | 3.3400 | 3.4700 | 3.2300 | 3.4100 | 3.4100 | 4,663,900 |
| Jul 27, 2023 | 3.3100 | 3.3300 | 3.1200 | 3.1300 | 3.1300 | 1,671,900 |
| Jul 26, 2023 | 3.2500 | 3.3050 | 3.1800 | 3.2600 | 3.2600 | 1,354,300 |
| Jul 25, 2023 | 3.2600 | 3.3500 | 3.2300 | 3.2600 | 3.2600 | 1,072,000 |
| Jul 24, 2023 | 3.2400 | 3.3000 | 3.1650 | 3.2500 | 3.2500 | 997,700 |
| Jul 21, 2023 | 3.2900 | 3.3700 | 3.1300 | 3.2100 | 3.2100 | 982,400 |
| Jul 20, 2023 | 3.3300 | 3.3800 | 3.2100 | 3.2400 | 3.2400 | 1,796,700 |
| Jul 19, 2023 | 3.4300 | 3.4690 | 3.3600 | 3.3800 | 3.3800 | 2,416,900 |
| Jul 18, 2023 | 3.3000 | 3.4200 | 3.2600 | 3.3900 | 3.3900 | 1,251,000 |
| Jul 17, 2023 | 3.1700 | 3.3000 | 3.0150 | 3.2900 | 3.2900 | 1,466,300 |
| Jul 14, 2023 | 3.3700 | 3.4200 | 3.0800 | 3.1700 | 3.1700 | 1,870,100 |
| Jul 13, 2023 | 3.5300 | 3.5600 | 3.3450 | 3.3700 | 3.3700 | 1,763,500 |
| Jul 12, 2023 | 3.5000 | 3.5950 | 3.3750 | 3.4700 | 3.4700 | 2,960,400 |
| Jul 11, 2023 | 3.4900 | 3.6150 | 3.3400 | 3.3700 | 3.3700 | 3,260,400 |
| Jul 10, 2023 | 3.1500 | 3.4600 | 3.0500 | 3.4500 | 3.4500 | 2,781,300 |
| Jul 7, 2023 | 2.8700 | 3.1500 | 2.8700 | 3.1500 | 3.1500 | 1,660,400 |
| Jul 6, 2023 | 2.7700 | 2.9200 | 2.6900 | 2.9100 | 2.9100 | 1,599,900 |
| Jul 5, 2023 | 2.9200 | 2.9200 | 2.7550 | 2.8000 | 2.8000 | 1,068,300 |
| Jul 3, 2023 | 2.8600 | 2.9690 | 2.8600 | 2.9500 | 2.9500 | 570,200 |
| Jun 30, 2023 | 2.8700 | 2.9100 | 2.8200 | 2.8400 | 2.8400 | 1,224,500 |
| Jun 29, 2023 | 2.6300 | 2.8300 | 2.5700 | 2.8300 | 2.8300 | 1,104,300 |
| Jun 28, 2023 | 2.6200 | 2.6600 | 2.5550 | 2.6300 | 2.6300 | 784,400 |
| Jun 27, 2023 | 2.5500 | 2.6700 | 2.4900 | 2.6500 | 2.6500 | 964,000 |
| Jun 26, 2023 | 2.5700 | 2.6400 | 2.5100 | 2.5300 | 2.5300 | 911,600 |
| Jun 23, 2023 | 2.6100 | 2.6700 | 2.5650 | 2.6000 | 2.6000 | 789,800 |
| Jun 22, 2023 | 2.6300 | 2.6700 | 2.5500 | 2.6400 | 2.6400 | 863,700 |
| Jun 21, 2023 | 2.7900 | 2.8100 | 2.6200 | 2.6600 | 2.6600 | 1,428,000 |
| Jun 20, 2023 | 3.1200 | 3.1200 | 2.7400 | 2.7900 | 2.7900 | 2,965,700 |
| Jun 16, 2023 | 3.0400 | 3.2090 | 2.9850 | 3.1000 | 3.1000 | 4,964,900 |
| Jun 15, 2023 | 2.8600 | 3.0000 | 2.7900 | 3.0000 | 3.0000 | 1,428,300 |
| Jun 14, 2023 | 2.9800 | 3.0150 | 2.8300 | 2.8400 | 2.8400 | 1,302,900 |
| Jun 13, 2023 | 2.9100 | 3.0000 | 2.8740 | 2.9900 | 2.9900 | 2,522,400 |
| Jun 12, 2023 | 2.8400 | 2.9400 | 2.7900 | 2.8500 | 2.8500 | 2,242,500 |
| Jun 9, 2023 | 2.9200 | 2.9600 | 2.7900 | 2.8000 | 2.8000 | 956,100 |
| Jun 8, 2023 | 2.8800 | 2.8950 | 2.7100 | 2.8900 | 2.8900 | 1,087,400 |
| Jun 7, 2023 | 2.9800 | 3.0100 | 2.8700 | 2.9100 | 2.9100 | 1,411,800 |
| Jun 6, 2023 | 2.8000 | 2.9700 | 2.7700 | 2.9500 | 2.9500 | 1,733,300 |
| Jun 5, 2023 | 3.1000 | 3.1000 | 2.7500 | 2.8200 | 2.8200 | 1,744,200 |
| Jun 2, 2023 | 3.0000 | 3.0700 | 2.9100 | 3.0400 | 3.0400 | 1,613,700 |
| Jun 1, 2023 | 2.9500 | 3.0600 | 2.8770 | 2.9300 | 2.9300 | 1,075,100 |
| May 31, 2023 | 3.0600 | 3.0860 | 2.8700 | 2.9400 | 2.9400 | 1,575,400 |
| May 30, 2023 | 2.8800 | 3.1000 | 2.8500 | 3.0600 | 3.0600 | 2,338,800 |
| May 26, 2023 | 2.6900 | 2.8400 | 2.6550 | 2.8100 | 2.8100 | 1,228,400 |
| May 25, 2023 | 2.7500 | 2.7550 | 2.6000 | 2.6700 | 2.6700 | 891,200 |
| May 24, 2023 | 2.7800 | 2.8000 | 2.5900 | 2.7200 | 2.7200 | 1,484,300 |
| May 23, 2023 | 2.8300 | 2.9500 | 2.8000 | 2.8400 | 2.8400 | 2,028,100 |
| May 22, 2023 | 2.6400 | 2.8900 | 2.6100 | 2.8400 | 2.8400 | 1,853,100 |
| May 19, 2023 | 2.9200 | 2.9500 | 2.5400 | 2.6200 | 2.6200 | 2,622,700 |
| May 18, 2023 | 2.9800 | 3.1600 | 2.9000 | 2.9050 | 2.9050 | 2,291,300 |
| May 17, 2023 | 2.4500 | 2.9550 | 2.3140 | 2.9100 | 2.9100 | 3,235,100 |
| May 16, 2023 | 2.7300 | 2.8250 | 2.6400 | 2.7200 | 2.7200 | 4,395,600 |
| May 15, 2023 | 2.5400 | 2.7300 | 2.4950 | 2.7100 | 2.7100 | 2,032,600 |
| May 12, 2023 | 2.4300 | 2.5500 | 2.3600 | 2.5100 | 2.5100 | 1,352,600 |
| May 11, 2023 | 2.4700 | 2.4700 | 2.3700 | 2.4000 | 2.4000 | 1,209,100 |
| May 10, 2023 | 2.5500 | 2.5800 | 2.4100 | 2.4700 | 2.4700 | 1,608,900 |
| May 9, 2023 | 2.5500 | 2.5600 | 2.3800 | 2.5100 | 2.5100 | 1,227,700 |
| May 8, 2023 | 2.3700 | 2.5600 | 2.3500 | 2.5500 | 2.5500 | 2,250,700 |
| May 5, 2023 | 2.2000 | 2.3900 | 2.1850 | 2.3500 | 2.3500 | 2,685,400 |
| May 4, 2023 | 2.2000 | 2.2600 | 2.0850 | 2.1800 | 2.1800 | 2,535,300 |
| May 3, 2023 | 2.1800 | 2.3100 | 2.1100 | 2.2500 | 2.2500 | 3,505,400 |
| May 2, 2023 | 2.3200 | 2.3200 | 2.1200 | 2.1800 | 2.1800 | 2,978,500 |
| May 1, 2023 | 2.5000 | 2.5120 | 2.3000 | 2.3400 | 2.3400 | 1,843,600 |
| Apr 28, 2023 | 2.6000 | 2.6700 | 2.4800 | 2.5000 | 2.5000 | 1,587,000 |
| Apr 27, 2023 | 2.5900 | 2.6400 | 2.4500 | 2.6100 | 2.6100 | 2,217,600 |
Related Tickers
LAZR Luminar Technologies, Inc.
1.4400
+5.11%
MBLY Mobileye Global Inc.
29.20
-5.50%
HSAI Hesai Group
4.3950
+5.40%
QS QuantumScape Corporation
5.39
+5.69%
FRSX Foresight Autonomous Holdings Ltd.
1.0800
-1.82%
HYLN Hyliion Holdings Corp.
1.2600
+3.28%
APTV Aptiv PLC
71.21
+1.54%
FR.PA Valeo SE
11.51
-3.24%
ZAP.OL Zaptec ASA
13.60
+0.74%
HYZN Hyzon Motors Inc.
0.5808
-1.58%