UK markets close in 7 hours 53 minutes

ZOOZ Power Ltd. (ZOOZ)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
2.2300-0.1100 (-4.70%)
At close: 04:00PM EDT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20242.30002.46202.19002.23002.230045,500
20 May 20242.53402.58002.30002.32002.320045,400
17 May 20242.50002.64002.36502.44002.440051,000
16 May 20242.49002.72002.15002.27002.2700119,500
15 May 20242.72002.72002.49002.60002.600023,700
14 May 20242.77002.86902.67502.73002.730023,200
13 May 20242.72002.84802.62002.70002.700045,300
10 May 20242.86002.87002.65002.71002.710047,400
09 May 20242.91003.00002.88802.91002.91008,700
08 May 20243.10003.10002.81002.92002.920029,900
07 May 20243.29003.29003.00003.13003.130028,300
06 May 20243.39903.42003.22003.34203.342057,000
03 May 20243.10003.26003.05003.25003.250057,200
02 May 20243.00003.34002.96503.07003.070076,900
01 May 20242.91003.02902.83002.88002.880030,500
30 Apr 20242.77002.97002.77002.93002.930015,000
29 Apr 20242.86002.86002.67002.77202.772016,300
26 Apr 20242.82103.00002.82102.86002.860039,200
25 Apr 20242.92002.96002.64002.82002.820022,700
24 Apr 20243.00003.00002.90002.97002.970044,200
23 Apr 20242.83103.04002.83102.99002.990041,500
22 Apr 20242.99003.00002.90002.97502.975063,600
19 Apr 20243.00003.05002.90502.96002.960033,800
18 Apr 20242.98003.08002.90002.90002.900096,500
17 Apr 20242.98003.22002.97003.05003.050093,200
16 Apr 20242.96003.14002.96002.98002.980081,900
15 Apr 20243.00003.25002.98003.04003.0400131,600
12 Apr 20243.13003.23603.02303.15003.150097,700
11 Apr 20243.01003.34002.88003.26003.26001,832,100
10 Apr 20243.09003.51002.82002.89002.8900156,600
09 Apr 20243.43003.62002.82003.29003.2900261,200
08 Apr 20243.58004.00003.58003.64003.6400288,000
05 Apr 20243.58004.60003.10004.10004.1000362,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.