Skip to main content

ParaZero Technologies Ltd. - Ordinary Shares (NQ: PRZO )

0.6876 +0.0052 (+0.76%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 0.6900 0.6901 0.6640 0.6876 70,130 +0.01(+0.76%)
May 23, 2024 0.6960 0.7000 0.6822 0.6824 52,978 -0.01(-0.83%)
May 22, 2024 0.7100 0.7139 0.6510 0.6881 282,339 -0.03(-3.87%)
May 21, 2024 0.7200 0.7327 0.7000 0.7158 122,486 -0.01(-1.53%)
May 20, 2024 0.7320 0.7400 0.7102 0.7269 100,878 +0.00(+0.40%)
May 17, 2024 0.7300 0.7395 0.7167 0.7240 181,694 -0.00(-0.29%)
May 16, 2024 0.7200 0.7390 0.7100 0.7261 193,992 -0.00(-0.53%)
May 15, 2024 0.7300 0.7479 0.7150 0.7300 250,525 +0.01(+1.09%)
May 14, 2024 0.7220 0.7400 0.7200 0.7221 211,082 -0.01(-0.88%)
May 13, 2024 0.7300 0.7360 0.7150 0.7285 131,976 -0.00(-0.11%)
May 10, 2024 0.7299 0.7500 0.7199 0.7293 202,702 -0.00(-0.38%)
May 09, 2024 0.7400 0.7504 0.7220 0.7321 150,557 +0.00(+0.30%)
May 08, 2024 0.7310 0.7400 0.7220 0.7299 152,700 +0.00(+0.00%)
May 07, 2024 0.7270 0.7530 0.7220 0.7299 194,612 -0.01(-0.83%)
May 06, 2024 0.7221 0.7474 0.7123 0.7360 280,128 +0.00(+0.41%)
May 03, 2024 0.7799 0.7799 0.7200 0.7330 339,889 -0.01(-1.08%)
May 02, 2024 0.7451 0.7664 0.7260 0.7410 146,810 -0.00(-0.55%)
May 01, 2024 0.7400 0.7600 0.7221 0.7451 217,343 +0.00(+0.12%)
Apr 30, 2024 0.7139 0.7466 0.7111 0.7442 241,424 +0.03(+3.50%)
Apr 29, 2024 0.7289 0.7389 0.7129 0.7190 212,945 -0.00(-0.29%)
Apr 26, 2024 0.7400 0.7400 0.7100 0.7211 358,641 -0.00(-0.54%)
Apr 25, 2024 0.7800 0.7800 0.7200 0.7250 622,388 -0.07(-8.81%)
Apr 24, 2024 0.7611 0.8550 0.7400 0.7950 2,416,799 +0.06(+8.44%)
Apr 23, 2024 0.7300 0.7600 0.7206 0.7331 248,337 -0.01(-1.52%)
Apr 22, 2024 0.7300 0.7500 0.7066 0.7444 699,511 -0.02(-2.53%)
Apr 19, 2024 0.7397 0.7925 0.7196 0.7637 1,305,194 +0.01(+1.81%)
Apr 18, 2024 0.7486 0.7940 0.7100 0.7501 882,297 -0.07(-8.00%)
Apr 17, 2024 0.7400 0.8490 0.7126 0.8153 1,731,669 -0.04(-5.11%)
Apr 16, 2024 1.190 1.210 0.8127 0.8592 13,877,783 -0.25(-22.59%)
Apr 15, 2024 1.180 1.320 1.010 1.110 16,900,172 +0.03(+2.78%)
Apr 12, 2024 0.8900 1.180 0.7502 1.080 12,943,918 +0.30(+38.46%)
Apr 11, 2024 0.8036 0.8766 0.6700 0.7800 2,860,492 -0.03(-3.45%)
Apr 10, 2024 0.6300 1.040 0.6305 0.8079 7,746,183 +0.14(+20.58%)
Apr 09, 2024 0.6275 0.6890 0.5935 0.6700 378,465 +0.02(+3.08%)
Apr 08, 2024 0.6600 0.6700 0.6011 0.6500 529,535 -0.04(-5.52%)
Apr 05, 2024 0.7455 0.7980 0.6230 0.6880 3,108,460 -0.05(-7.03%)
Apr 04, 2024 0.5824 0.7400 0.5824 0.7400 1,988,993 +0.16(+28.16%)
Apr 03, 2024 0.5816 0.5899 0.5711 0.5774 100,374 -0.01(-2.47%)
Apr 02, 2024 0.5890 0.6200 0.5710 0.5920 89,853 -0.02(-2.71%)
Apr 01, 2024 0.6340 0.6340 0.5900 0.6085 100,430 -0.00(-0.72%)
Mar 28, 2024 0.6000 0.6200 0.5820 0.6129 48,572 +0.01(+1.31%)
Mar 27, 2024 0.6060 0.6100 0.5805 0.6050 122,876 -0.01(-0.92%)
Mar 26, 2024 0.6180 0.6197 0.6000 0.6106 99,714 -0.00(-0.76%)
Mar 25, 2024 0.6500 0.6500 0.6105 0.6153 201,466 -0.03(-5.05%)
Mar 22, 2024 0.6500 0.6500 0.6258 0.6480 73,252 +0.00(+0.33%)
Mar 21, 2024 0.6250 0.6500 0.6232 0.6459 111,091 +0.02(+3.68%)
Mar 20, 2024 0.6200 0.6749 0.6200 0.6230 206,523 +0.00(+0.42%)
Mar 19, 2024 0.6930 0.7200 0.6095 0.6204 962,837 -0.08(-11.37%)
Mar 18, 2024 0.7000 0.7110 0.6900 0.7000 66,855 +0.00(+0.14%)
Mar 15, 2024 0.7080 0.7250 0.6416 0.6990 175,769 -0.03(-3.59%)
Mar 14, 2024 0.7461 0.7588 0.7050 0.7250 136,441 -0.04(-4.61%)
Mar 13, 2024 0.7350 0.7699 0.7320 0.7600 127,381 +0.03(+3.40%)
Mar 12, 2024 0.7400 0.7541 0.7294 0.7350 51,300 +0.01(+0.68%)
Mar 11, 2024 0.7600 0.7600 0.7300 0.7300 124,925 -0.04(-5.19%)
Mar 08, 2024 0.7300 0.7700 0.7300 0.7700 162,533 +0.02(+3.09%)
Mar 07, 2024 0.7398 0.7550 0.7200 0.7469 97,054 +0.01(+0.93%)
Mar 06, 2024 0.7700 0.7700 0.7200 0.7400 171,698 -0.02(-2.62%)
Mar 05, 2024 0.7007 0.7699 0.7007 0.7599 414,049 +0.04(+5.54%)
Mar 04, 2024 0.7500 0.7500 0.7010 0.7200 191,895 -0.03(-3.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.