UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.33 -0.47 (-0.59%) GOLD FUTURES
2,423.40 -15.10 (-0.62%) DOW
39,840.90 +34.13 (+0.09%) Bitcoin GBP
54,811.91 +955.38 (+1.77%)
Innoviz Technologies Ltd. (INVZ)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 02:16PM EDT. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 1.1600 | 1.1900 | 1.1350 | 1.1450 | 1.1450 | 656,932 |
| 20 May 2024 | 1.2400 | 1.2550 | 1.1700 | 1.1700 | 1.1700 | 1,105,300 |
| 17 May 2024 | 1.1800 | 1.2800 | 1.1700 | 1.2200 | 1.2200 | 4,398,700 |
| 16 May 2024 | 1.2000 | 1.2130 | 1.1600 | 1.1600 | 1.1600 | 1,399,200 |
| 15 May 2024 | 1.2700 | 1.2850 | 1.2000 | 1.2200 | 1.2200 | 1,141,400 |
| 14 May 2024 | 1.2200 | 1.3400 | 1.2100 | 1.2700 | 1.2700 | 2,069,000 |
| 13 May 2024 | 1.2200 | 1.2800 | 1.1500 | 1.2000 | 1.2000 | 1,879,500 |
| 10 May 2024 | 1.2400 | 1.2700 | 1.1400 | 1.1800 | 1.1800 | 2,101,100 |
| 09 May 2024 | 1.2600 | 1.3000 | 1.2400 | 1.2700 | 1.2700 | 1,921,100 |
| 08 May 2024 | 1.1300 | 1.3900 | 1.0900 | 1.3000 | 1.3000 | 5,340,100 |
| 07 May 2024 | 1.2300 | 1.2300 | 1.0700 | 1.1200 | 1.1200 | 3,591,400 |
| 06 May 2024 | 1.2300 | 1.3000 | 1.2200 | 1.2500 | 1.2500 | 1,406,600 |
| 03 May 2024 | 1.1600 | 1.2200 | 1.1200 | 1.2100 | 1.2100 | 4,081,200 |
| 02 May 2024 | 1.1500 | 1.1600 | 1.1000 | 1.1200 | 1.1200 | 928,700 |
| 01 May 2024 | 1.1600 | 1.1800 | 1.1200 | 1.1400 | 1.1400 | 823,100 |
| 30 Apr 2024 | 1.1700 | 1.1840 | 1.1100 | 1.1500 | 1.1500 | 827,300 |
| 29 Apr 2024 | 1.2200 | 1.2700 | 1.1400 | 1.1700 | 1.1700 | 1,645,200 |
| 26 Apr 2024 | 1.0300 | 1.1800 | 1.0300 | 1.1800 | 1.1800 | 1,314,000 |
| 25 Apr 2024 | 0.9960 | 1.0300 | 0.9630 | 1.0200 | 1.0200 | 760,800 |
| 24 Apr 2024 | 0.9890 | 1.0300 | 0.9700 | 1.0100 | 1.0100 | 2,534,200 |
| 23 Apr 2024 | 0.9600 | 0.9980 | 0.9400 | 0.9620 | 0.9620 | 3,257,100 |
| 22 Apr 2024 | 1.0300 | 1.0400 | 0.9500 | 0.9500 | 0.9500 | 2,625,600 |
| 19 Apr 2024 | 1.0400 | 1.0700 | 1.0100 | 1.0100 | 1.0100 | 1,963,300 |
| 18 Apr 2024 | 1.0900 | 1.1200 | 1.0300 | 1.0600 | 1.0600 | 2,027,300 |
| 17 Apr 2024 | 1.0700 | 1.0900 | 1.0300 | 1.0700 | 1.0700 | 3,744,800 |
| 16 Apr 2024 | 1.1300 | 1.1300 | 1.0600 | 1.0700 | 1.0700 | 2,467,900 |
| 15 Apr 2024 | 1.2000 | 1.2100 | 1.1200 | 1.1500 | 1.1500 | 1,853,100 |
| 12 Apr 2024 | 1.3000 | 1.3100 | 1.2000 | 1.2000 | 1.2000 | 2,852,900 |
| 11 Apr 2024 | 1.3200 | 1.3400 | 1.2600 | 1.3200 | 1.3200 | 1,855,900 |
| 10 Apr 2024 | 1.3600 | 1.3600 | 1.3000 | 1.3300 | 1.3300 | 1,702,600 |
| 09 Apr 2024 | 1.4100 | 1.4400 | 1.3600 | 1.3900 | 1.3900 | 2,045,800 |
| 08 Apr 2024 | 1.4600 | 1.4900 | 1.4000 | 1.4100 | 1.4100 | 1,553,800 |
| 05 Apr 2024 | 1.4600 | 1.5050 | 1.4300 | 1.4600 | 1.4600 | 1,129,600 |
| 04 Apr 2024 | 1.5000 | 1.6050 | 1.4500 | 1.4800 | 1.4800 | 3,478,300 |
| 03 Apr 2024 | 1.3800 | 1.4800 | 1.3350 | 1.4700 | 1.4700 | 988,400 |
| 02 Apr 2024 | 1.4100 | 1.4150 | 1.3600 | 1.3700 | 1.3700 | 956,600 |
| 01 Apr 2024 | 1.3900 | 1.4800 | 1.3800 | 1.4700 | 1.4700 | 3,660,500 |
| 28 Mar 2024 | 1.3500 | 1.3850 | 1.3000 | 1.3500 | 1.3500 | 3,035,200 |
| 27 Mar 2024 | 1.3500 | 1.3700 | 1.3200 | 1.3300 | 1.3300 | 1,762,100 |
| 26 Mar 2024 | 1.3100 | 1.4150 | 1.3100 | 1.3300 | 1.3300 | 2,024,200 |
| 25 Mar 2024 | 1.2900 | 1.3650 | 1.2900 | 1.3100 | 1.3100 | 1,029,700 |
| 22 Mar 2024 | 1.4000 | 1.4000 | 1.3200 | 1.3200 | 1.3200 | 1,861,000 |
| 21 Mar 2024 | 1.4100 | 1.4350 | 1.3500 | 1.4300 | 1.4300 | 1,664,400 |
| 20 Mar 2024 | 1.3000 | 1.3800 | 1.2750 | 1.3700 | 1.3700 | 1,694,200 |
| 19 Mar 2024 | 1.3000 | 1.3150 | 1.2500 | 1.3100 | 1.3100 | 1,542,200 |
| 18 Mar 2024 | 1.3400 | 1.3400 | 1.2800 | 1.3100 | 1.3100 | 1,622,200 |
| 15 Mar 2024 | 1.3300 | 1.3300 | 1.2800 | 1.3100 | 1.3100 | 1,385,800 |
| 14 Mar 2024 | 1.3600 | 1.3650 | 1.2900 | 1.3000 | 1.3000 | 1,883,900 |
| 13 Mar 2024 | 1.4000 | 1.4300 | 1.3600 | 1.3700 | 1.3700 | 1,347,100 |
| 12 Mar 2024 | 1.4300 | 1.4400 | 1.3700 | 1.4000 | 1.4000 | 2,046,800 |
| 11 Mar 2024 | 1.4800 | 1.5050 | 1.3900 | 1.4000 | 1.4000 | 2,512,000 |
| 08 Mar 2024 | 1.5200 | 1.5900 | 1.4600 | 1.4600 | 1.4600 | 3,124,200 |
| 07 Mar 2024 | 1.5500 | 1.5700 | 1.5000 | 1.5100 | 1.5100 | 2,015,100 |
| 06 Mar 2024 | 1.5600 | 1.5800 | 1.5100 | 1.5300 | 1.5300 | 2,000,600 |
| 05 Mar 2024 | 1.5600 | 1.5850 | 1.4900 | 1.5600 | 1.5600 | 2,082,000 |
| 04 Mar 2024 | 1.6200 | 1.6350 | 1.5300 | 1.6000 | 1.6000 | 2,950,200 |
| 01 Mar 2024 | 1.6700 | 1.6700 | 1.5100 | 1.6200 | 1.6200 | 3,650,500 |
| 29 Feb 2024 | 1.6500 | 1.7710 | 1.5900 | 1.5900 | 1.5900 | 3,569,600 |
| 28 Feb 2024 | 1.9000 | 1.9400 | 1.5650 | 1.6100 | 1.6100 | 6,499,200 |
| 27 Feb 2024 | 1.6500 | 1.7000 | 1.6200 | 1.6800 | 1.6800 | 3,058,700 |
| 26 Feb 2024 | 1.6500 | 1.6900 | 1.5400 | 1.6200 | 1.6200 | 2,825,600 |
| 23 Feb 2024 | 1.6100 | 1.6100 | 1.4300 | 1.4600 | 1.4600 | 4,806,200 |
| 22 Feb 2024 | 1.6700 | 1.6700 | 1.5800 | 1.6200 | 1.6200 | 2,717,700 |
| 21 Feb 2024 | 1.6200 | 1.6350 | 1.5700 | 1.6300 | 1.6300 | 2,199,800 |
| 20 Feb 2024 | 1.6500 | 1.6500 | 1.5800 | 1.6500 | 1.6500 | 2,329,500 |
| 16 Feb 2024 | 1.6800 | 1.7000 | 1.6300 | 1.6700 | 1.6700 | 1,202,600 |
| 15 Feb 2024 | 1.6800 | 1.7300 | 1.6500 | 1.6800 | 1.6800 | 1,916,200 |
| 14 Feb 2024 | 1.6300 | 1.6800 | 1.6050 | 1.6600 | 1.6600 | 3,642,500 |
| 13 Feb 2024 | 1.7000 | 1.7000 | 1.5700 | 1.5800 | 1.5800 | 2,413,200 |
| 12 Feb 2024 | 1.6900 | 1.7900 | 1.6600 | 1.7400 | 1.7400 | 2,390,000 |
| 09 Feb 2024 | 1.6200 | 1.7100 | 1.6000 | 1.6700 | 1.6700 | 1,624,400 |
| 08 Feb 2024 | 1.5600 | 1.6700 | 1.5500 | 1.6400 | 1.6400 | 1,999,800 |
| 07 Feb 2024 | 1.6200 | 1.6200 | 1.5400 | 1.5800 | 1.5800 | 1,441,200 |
| 06 Feb 2024 | 1.5400 | 1.6200 | 1.5080 | 1.6000 | 1.6000 | 2,055,500 |
| 05 Feb 2024 | 1.6700 | 1.6700 | 1.5320 | 1.5400 | 1.5400 | 3,991,500 |
| 02 Feb 2024 | 1.6800 | 1.6800 | 1.6100 | 1.6600 | 1.6600 | 2,474,300 |
| 01 Feb 2024 | 1.6800 | 1.7400 | 1.6000 | 1.7000 | 1.7000 | 4,224,700 |
| 31 Jan 2024 | 1.6800 | 1.8250 | 1.6100 | 1.7100 | 1.7100 | 10,805,700 |
| 30 Jan 2024 | 1.7000 | 1.7300 | 1.6400 | 1.6500 | 1.6500 | 2,432,200 |
| 29 Jan 2024 | 1.6900 | 1.7600 | 1.6200 | 1.7600 | 1.7600 | 3,088,800 |
| 26 Jan 2024 | 1.7400 | 1.7650 | 1.6800 | 1.6900 | 1.6900 | 1,451,100 |
| 25 Jan 2024 | 1.7400 | 1.7600 | 1.6650 | 1.7200 | 1.7200 | 2,183,600 |
| 24 Jan 2024 | 1.9500 | 1.9500 | 1.7200 | 1.7200 | 1.7200 | 6,368,500 |
| 23 Jan 2024 | 1.8500 | 1.9450 | 1.8500 | 1.9200 | 1.9200 | 2,642,400 |
| 22 Jan 2024 | 1.8400 | 1.9100 | 1.8000 | 1.8500 | 1.8500 | 5,216,000 |
| 19 Jan 2024 | 1.8100 | 1.8300 | 1.6850 | 1.7700 | 1.7700 | 4,607,000 |
| 18 Jan 2024 | 1.8100 | 1.9000 | 1.6900 | 1.7600 | 1.7600 | 8,272,200 |
| 17 Jan 2024 | 1.8200 | 1.8700 | 1.7700 | 1.7900 | 1.7900 | 5,759,600 |
| 16 Jan 2024 | 1.9700 | 1.9700 | 1.8200 | 1.8600 | 1.8600 | 3,212,400 |
| 12 Jan 2024 | 2.0900 | 2.2100 | 1.9200 | 1.9500 | 1.9500 | 4,286,700 |
| 11 Jan 2024 | 2.1400 | 2.1800 | 2.0700 | 2.1400 | 2.1400 | 3,549,000 |
| 10 Jan 2024 | 2.2300 | 2.2500 | 2.1300 | 2.1700 | 2.1700 | 3,039,800 |
| 09 Jan 2024 | 2.2800 | 2.3300 | 2.2000 | 2.2200 | 2.2200 | 2,911,800 |
| 08 Jan 2024 | 2.2200 | 2.2950 | 2.1700 | 2.2800 | 2.2800 | 4,015,000 |
| 05 Jan 2024 | 2.3700 | 2.4110 | 2.2900 | 2.3300 | 2.3300 | 3,077,100 |
| 04 Jan 2024 | 2.4000 | 2.4650 | 2.2600 | 2.4100 | 2.4100 | 4,930,600 |
| 03 Jan 2024 | 2.5000 | 2.5800 | 2.4000 | 2.4500 | 2.4500 | 5,559,700 |
| 02 Jan 2024 | 2.5100 | 2.8200 | 2.4500 | 2.5800 | 2.5800 | 6,648,300 |
| 29 Dec 2023 | 2.6400 | 2.6500 | 2.4800 | 2.5300 | 2.5300 | 4,579,100 |
| 28 Dec 2023 | 2.7500 | 2.8000 | 2.6300 | 2.6800 | 2.6800 | 2,321,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.