Innoviz Technologies (INVZ) Stock Chart & Stock Price History

→ You’re invited: Biggest crypto event of 2024 (From InvestorPlace) (Ad)

Free INVZ Stock Alerts

$1.06

-0.01 (-0.93%)

(As of 04/18/2024 ET)

Compare

Innoviz Technologies Stock Price Performance

5 Day Performance: -11.67%
1 Month Performance: -19.08%
3 Month Performance: -39.77%
6 Month Performance: -29.33%
Year-To-Date Performance: -58.10%
1 Year Performance: -63.57%

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 Paradigm Press

Bitcoin Rockets To Record High But Buy THIS Instead

Recently, Bitcoin smashed through its previous record high to hit $72,720. It’s made many, many people very rich. But one cryptocurrency expert and investing millionaire is declaring…

>>Click here to find out what it is.

INVZ Stock Chart for Friday, April, 19, 2024

Innoviz Technologies Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/18/2024	$1.07	$1.06 -0.93%	$1.12	$1.03	2.03 million shs	$144.35 million
04/17/2024	$1.07	$1.07	$1.09	$1.03	3.69 million shs	$145.71 million
04/16/2024	$1.15	$1.07 -6.96%	$1.13	$1.06	2.43 million shs	$145.71 million
04/15/2024	$1.20	$1.15 -4.17%	$1.21	$1.12	1.85 million shs	$156.61 million
04/12/2024	$1.32	$1.20 -9.09%	$1.30	$1.20	2.85 million shs	$163.42 million
04/11/2024	$1.33	$1.32 -0.75%	$1.34	$1.26	1.86 million shs	$179.76 million
Get the Latest News and Ratings for INVZ and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Innoviz Technologies and its competitors with MarketBeat's FREE daily newsletter.
04/10/2024	$1.39	$1.33 -4.32%	$1.36	$1.30	1.70 million shs	$181.12 million
04/09/2024	$1.41	$1.39 -1.42%	$1.44	$1.36	2.05 million shs	$189.29 million
04/08/2024	$1.46	$1.41 -3.42%	$1.49	$1.40	1.55 million shs	$192.02 million
04/05/2024	$1.48	$1.46 -1.35%	$1.50	$1.43	1.13 million shs	$198.82 million
04/04/2024	$1.47	$1.48 +0.68%	$1.61	$1.45	3.48 million shs	$201.55 million
04/03/2024	$1.37	$1.47 +7.30%	$1.48	$1.34	987,893 shs	$200.19 million
04/02/2024	$1.47	$1.37 -6.80%	$1.42	$1.36	955,047 shs	$186.57 million
04/01/2024	$1.35	$1.47 +8.89%	$1.48	$1.38	3.66 million shs	$200.19 million
03/29/2024	$1.35	$1.35	$1.39	$1.30	3.04 million shs	$183.84 million
03/28/2024	$1.33	$1.35 +1.50%	$1.39	$1.30	3.04 million shs	$183.85 million
03/27/2024	$1.33	$1.33	$1.37	$1.32	1.76 million shs	$181.12 million
03/26/2024	$1.31	$1.33 +1.53%	$1.42	$1.31	2.02 million shs	$181.12 million
03/25/2024	$1.32	$1.31 -0.76%	$1.37	$1.29	1.02 million shs	$178.40 million
03/22/2024	$1.43	$1.32 -7.69%	$1.40	$1.32	1.86 million shs	$179.76 million
03/21/2024	$1.37	$1.43 +4.38%	$1.44	$1.36	1.66 million shs	$194.74 million
03/20/2024	$1.31	$1.37 +4.58%	$1.38	$1.28	1.69 million shs	$186.57 million
03/19/2024	$1.31	$1.31	$1.31	$1.26	1.54 million shs	$178.40 million
03/18/2024	$1.31	$1.31	$1.34	$1.28	1.62 million shs	$178.40 million
03/15/2024	$1.30	$1.31 +0.77%	$1.33	$1.28	1.38 million shs	$178.40 million
03/14/2024	$1.37	$1.30 -5.11%	$1.37	$1.29	1.88 million shs	$177.04 million
03/13/2024	$1.40	$1.37 -2.14%	$1.43	$1.36	1.34 million shs	$186.57 million
03/12/2024	$1.40	$1.40	$1.44	$1.37	2.04 million shs	$190.65 million
03/11/2024	$1.46	$1.40 -4.11%	$1.51	$1.39	2.51 million shs	$190.65 million
03/08/2024	$1.51	$1.46 -3.31%	$1.59	$1.46	3.13 million shs	$198.82 million
03/07/2024	$1.53	$1.51 -1.31%	$1.57	$1.50	2.01 million shs	$205.63 million
03/06/2024	$1.56	$1.53 -1.92%	$1.58	$1.51	2.00 million shs	$208.36 million
03/05/2024	$1.60	$1.56 -2.50%	$1.59	$1.49	2.08 million shs	$212.44 million
03/04/2024	$1.62	$1.60 -1.23%	$1.64	$1.53	2.95 million shs	$217.90 million
03/01/2024	$1.59	$1.62 +1.89%	$1.67	$1.51	3.65 million shs	$267.12 million
02/29/2024	$1.61	$1.59 -1.24%	$1.77	$1.59	3.57 million shs	$262.18 million
02/28/2024	$1.68	$1.61 -4.17%	$1.94	$1.57	6.50 million shs	$265.47 million
02/27/2024	$1.62	$1.68 +3.70%	$1.70	$1.62	3.05 million shs	$277.02 million
02/26/2024	$1.46	$1.62 +10.96%	$1.69	$1.55	2.83 million shs	$267.12 million
02/23/2024	$1.62	$1.46 -9.88%	$1.61	$1.43	4.76 million shs	$240.74 million
AI “wealth window” is closing soon! (Ad) Today, I’m making my boldest prediction ever. Next-generation AI technology will create the first $100 TRILLION industry. I put together this personal video [HERE]…
02/22/2024	$1.63	$1.62 -0.61%	$1.67	$1.58	2.72 million shs	$267.12 million
02/21/2024	$1.65	$1.63 -1.21%	$1.64	$1.57	2.20 million shs	$268.77 million
02/20/2024	$1.67	$1.65 -1.20%	$1.65	$1.58	2.33 million shs	$272.07 million
02/19/2024	$1.67	$1.67	$1.70	$1.63	1.20 million shs	$275.37 million
02/16/2024	$1.68	$1.67 -0.60%	$1.70	$1.63	1.20 million shs	$275.37 million
02/15/2024	$1.66	$1.68 +1.20%	$1.73	$1.65	1.92 million shs	$277.02 million
02/14/2024	$1.58	$1.66 +5.06%	$1.68	$1.61	3.64 million shs	$273.72 million
02/13/2024	$1.74	$1.58 -9.20%	$1.70	$1.57	2.41 million shs	$260.53 million
02/12/2024	$1.67	$1.74 +4.19%	$1.79	$1.66	2.39 million shs	$286.91 million
02/09/2024	$1.64	$1.67 +1.83%	$1.71	$1.61	1.62 million shs	$275.37 million
02/08/2024	$1.58	$1.64 +3.80%	$1.67	$1.56	2.00 million shs	$270.42 million
02/07/2024	$1.60	$1.58 -1.25%	$1.62	$1.55	1.44 million shs	$260.53 million
02/06/2024	$1.54	$1.60 +3.90%	$1.62	$1.51	2.05 million shs	$263.82 million
02/05/2024	$1.66	$1.54 -7.23%	$1.63	$1.53	3.99 million shs	$253.93 million
02/02/2024	$1.70	$1.66 -2.35%	$1.68	$1.61	2.47 million shs	$273.72 million
02/01/2024	$1.71	$1.70 -0.58%	$1.74	$1.60	4.22 million shs	$280.31 million
01/31/2024	$1.65	$1.71 +3.64%	$1.82	$1.61	10.80 million shs	$281.96 million
01/30/2024	$1.76	$1.65 -6.25%	$1.73	$1.64	2.43 million shs	$272.07 million
01/29/2024	$1.69	$1.76 +4.14%	$1.76	$1.62	3.09 million shs	$290.21 million
01/26/2024	$1.72	$1.69 -1.74%	$1.77	$1.68	1.45 million shs	$278.66 million
01/25/2024	$1.72	$1.72	$1.76	$1.67	2.18 million shs	$283.61 million
01/24/2024	$1.92	$1.72 -10.42%	$1.95	$1.72	6.33 million shs	$283.61 million
01/23/2024	$1.85	$1.92 +3.78%	$1.95	$1.85	2.64 million shs	$316.59 million
01/22/2024	$1.77	$1.85 +4.52%	$1.91	$1.80	5.22 million shs	$305.05 million
01/19/2024	$1.76	$1.77 +0.57%	$1.83	$1.69	4.60 million shs	$291.86 million
01/18/2024	$1.79	$1.76 -1.68%	$1.90	$1.69	8.27 million shs	$290.21 million
01/17/2024	$1.86	$1.79 -3.76%	$1.87	$1.77	5.76 million shs	$295.15 million

Related Companies:

This page (NASDAQ:INVZ) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Innoviz Technologies (INVZ) Stock Chart & Stock Price History

Innoviz Technologies Stock Price Performance

INVZ Stock Chart for Friday, April, 19, 2024

Innoviz Technologies Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info