Free Trial

Innoviz Technologies (INVZ) Stock Chart & Stock Price History

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free INVZ Stock Alerts
$1.27
-0.03 (-2.31%)
(As of 05/9/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Innoviz Technologies Stock Price Performance

5 Day
Performance
+4.96%
1 Month
Performance
-4.51%
3 Month
Performance
-23.95%
6 Month
Performance
-31.35%
Year-To-Date
Performance
-49.80%
1 Year
Performance
-48.58%
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 Behind the Markets
BREAKING – Pentagon to Spend $20 Billion on “Distributed AI”
BREAKING - Pentagon to Spend $20 Billion on "Distributed AI" The U.S. Space Force calls it a "game changer." And one tiny firm is poised to win the contract to build it.
Discover the name and ticker of this $2 stock here >>>

INVZ Stock Chart for Friday, May, 10, 2024

INVZ Chart by TradingView

Innoviz Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
BREAKING – Pentagon to Spend $20 Billion on “Distributed AI” (Ad)

BREAKING - Pentagon to Spend $20 Billion on "Distributed AI" The U.S. Space Force calls it a "game changer." And one tiny firm is poised to win the contract to build it.

Discover the name and ticker of this $2 stock here >>>
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
02/26/2024$1.46$1.62
+10.96%		$1.69$1.552.83 million shs$267.12 million
02/23/2024$1.62$1.46
-9.88%		$1.61$1.434.76 million shs$240.74 million
02/22/2024$1.63$1.62
-0.61%		$1.67$1.582.72 million shs$267.12 million
02/21/2024$1.65$1.63
-1.21%		$1.64$1.572.20 million shs$268.77 million
02/20/2024$1.67$1.65
-1.20%		$1.65$1.582.33 million shs$272.07 million
02/19/2024$1.67$1.67$1.70$1.631.20 million shs$275.37 million
02/16/2024$1.68$1.67
-0.60%		$1.70$1.631.20 million shs$275.37 million
02/15/2024$1.66$1.68
+1.20%		$1.73$1.651.92 million shs$277.02 million
02/14/2024$1.58$1.66
+5.06%		$1.68$1.613.64 million shs$273.72 million
02/13/2024$1.74$1.58
-9.20%		$1.70$1.572.41 million shs$260.53 million
02/12/2024$1.67$1.74
+4.19%		$1.79$1.662.39 million shs$286.91 million
02/09/2024$1.64$1.67
+1.83%		$1.71$1.611.62 million shs$275.37 million

Related Companies:
This page (NASDAQ:INVZ) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Gold Set to EXPLODE!
Gold Safe Exchange
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Charles Payne Demystifies Options
Unstoppable Prosperity
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
He Is Giving Away Bitcoin
Crypto Swap Profits
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics