Free Trial

Innoviz Technologies (INVZ) Stock Chart & Stock Price History

→ WARNING about the death of the U.S. dollar… (From Colonial Metals) (Ad)
Free INVZ Stock Alerts
$1.15
+0.04 (+3.60%)
(As of 04:00 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

Innoviz Technologies Stock Price Performance

5 Day
Performance
+5.09%
1 Month
Performance
-3.81%
3 Month
Performance
-29.50%
6 Month
Performance
-37.29%
Year-To-Date
Performance
-55.14%
1 Year
Performance
-59.61%
Receive INVZ Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Innoviz Technologies and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
The only AI company to buy
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

INVZ Stock Chart for Tuesday, May, 28, 2024

INVZ Chart by TradingView

Innoviz Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$1.11$1.11$1.12$1.08724,600 shs$151.16 million
05/24/2024$1.08$1.11
+2.78%		$1.12$1.08723,691 shs$151.16 million
05/23/2024$1.11$1.08
-2.70%		$1.12$1.071.32 million shs$147.07 million
05/22/2024$1.15$1.11
-3.48%		$1.16$1.101.14 million shs$151.16 million
05/21/2024$1.17$1.15
-1.71%		$1.19$1.14907,912 shs$156.61 million
05/20/2024$1.22$1.17
-4.10%		$1.26$1.171.11 million shs$159.33 million
05/17/2024$1.16$1.22
+5.17%		$1.28$1.174.40 million shs$166.14 million
05/16/2024$1.22$1.16
-4.92%		$1.21$1.161.40 million shs$157.97 million
05/15/2024$1.27$1.22
-3.94%		$1.29$1.201.14 million shs$166.14 million
05/14/2024$1.20$1.27
+5.83%		$1.34$1.212.06 million shs$172.95 million
05/13/2024$1.18$1.20
+1.69%		$1.28$1.151.88 million shs$163.42 million
05/10/2024$1.27$1.18
-7.09%		$1.27$1.142.10 million shs$160.69 million
05/09/2024$1.30$1.27
-2.31%		$1.30$1.241.92 million shs$172.95 million
05/08/2024$1.12$1.30
+16.07%		$1.39$1.095.32 million shs$177.03 million
05/07/2024$1.25$1.12
-10.40%		$1.23$1.073.59 million shs$152.52 million
05/06/2024$1.21$1.25
+3.31%		$1.30$1.221.41 million shs$170.23 million
05/03/2024$1.12$1.21
+8.04%		$1.22$1.124.08 million shs$164.78 million
05/02/2024$1.14$1.12
-1.75%		$1.16$1.10925,548 shs$152.52 million
05/01/2024$1.15$1.14
-0.87%		$1.18$1.12823,149 shs$155.25 million
04/30/2024$1.17$1.15
-1.71%		$1.18$1.11827,324 shs$156.61 million
04/29/2024$1.18$1.17
-0.85%		$1.27$1.141.64 million shs$159.33 million
04/26/2024$1.02$1.18
+15.69%		$1.18$1.031.31 million shs$160.69 million
04/25/2024$1.01$1.02
+0.99%		$1.03$0.96756,596 shs$138.90 million
04/24/2024$0.96$1.01
+4.97%		$1.03$0.972.53 million shs$137.54 million
04/23/2024$0.95$0.96
+1.28%		$1.00$0.943.25 million shs$131.03 million
04/22/2024$1.01$0.95
-5.94%		$1.04$0.952.63 million shs$129.38 million
04/19/2024$1.06$1.01
-4.72%		$1.07$1.011.97 million shs$137.54 million
04/18/2024$1.07$1.06
-0.93%		$1.12$1.032.03 million shs$144.35 million
04/17/2024$1.07$1.07$1.09$1.033.69 million shs$145.71 million
04/16/2024$1.15$1.07
-6.96%		$1.13$1.062.43 million shs$145.71 million
04/15/2024$1.20$1.15
-4.17%		$1.21$1.121.85 million shs$156.61 million
04/12/2024$1.32$1.20
-9.09%		$1.30$1.202.85 million shs$163.42 million
04/11/2024$1.33$1.32
-0.75%		$1.34$1.261.86 million shs$179.76 million
04/10/2024$1.39$1.33
-4.32%		$1.36$1.301.70 million shs$181.12 million
04/09/2024$1.41$1.39
-1.42%		$1.44$1.362.05 million shs$189.29 million
04/08/2024$1.46$1.41
-3.42%		$1.49$1.401.55 million shs$192.02 million
04/05/2024$1.48$1.46
-1.35%		$1.50$1.431.13 million shs$198.82 million
04/04/2024$1.47$1.48
+0.68%		$1.61$1.453.48 million shs$201.55 million
04/03/2024$1.37$1.47
+7.30%		$1.48$1.34987,893 shs$200.19 million
04/02/2024$1.47$1.37
-6.80%		$1.42$1.36955,047 shs$186.57 million
Tech GIANT’s Plans to Revolutionize Crypto… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
04/01/2024$1.35$1.47
+8.89%		$1.48$1.383.66 million shs$200.19 million
03/29/2024$1.35$1.35$1.39$1.303.04 million shs$183.84 million
03/28/2024$1.33$1.35
+1.50%		$1.39$1.303.04 million shs$183.85 million
03/27/2024$1.33$1.33$1.37$1.321.76 million shs$181.12 million
03/26/2024$1.31$1.33
+1.53%		$1.42$1.312.02 million shs$181.12 million
03/25/2024$1.32$1.31
-0.76%		$1.37$1.291.02 million shs$178.40 million
03/22/2024$1.43$1.32
-7.69%		$1.40$1.321.86 million shs$179.76 million
03/21/2024$1.37$1.43
+4.38%		$1.44$1.361.66 million shs$194.74 million
03/20/2024$1.31$1.37
+4.58%		$1.38$1.281.69 million shs$186.57 million
03/19/2024$1.31$1.31$1.31$1.261.54 million shs$178.40 million
03/18/2024$1.31$1.31$1.34$1.281.62 million shs$178.40 million
03/15/2024$1.30$1.31
+0.77%		$1.33$1.281.38 million shs$178.40 million
03/14/2024$1.37$1.30
-5.11%		$1.37$1.291.88 million shs$177.04 million
03/13/2024$1.40$1.37
-2.14%		$1.43$1.361.34 million shs$186.57 million
03/12/2024$1.40$1.40$1.44$1.372.04 million shs$190.65 million
03/11/2024$1.46$1.40
-4.11%		$1.51$1.392.51 million shs$190.65 million
03/08/2024$1.51$1.46
-3.31%		$1.59$1.463.13 million shs$198.82 million
03/07/2024$1.53$1.51
-1.31%		$1.57$1.502.01 million shs$205.63 million
03/06/2024$1.56$1.53
-1.92%		$1.58$1.512.00 million shs$208.36 million
03/05/2024$1.60$1.56
-2.50%		$1.59$1.492.08 million shs$212.44 million
03/04/2024$1.62$1.60
-1.23%		$1.64$1.532.95 million shs$217.90 million
03/01/2024$1.59$1.62
+1.89%		$1.67$1.513.65 million shs$267.12 million
02/29/2024$1.61$1.59
-1.24%		$1.77$1.593.57 million shs$262.18 million
02/28/2024$1.68$1.61
-4.17%		$1.94$1.576.50 million shs$265.47 million
02/27/2024$1.62$1.68
+3.70%		$1.70$1.623.05 million shs$277.02 million

Related Companies:
This page (NASDAQ:INVZ) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
WARNING about the death of the U.S. dollar…
Colonial Metals
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
The only AI company to buy
Porter & Company
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Is Artificial Intelligence the Biggest Bubble in History?
InvestorPlace
President Biden just made a shocking move
Stansberry Research
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders