Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.6868 +0.0118 (+1.75%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 1.530 1.750 1.520 1.670 861,931 +0.07(+4.37%)
Oct 30, 2023 1.430 1.640 1.380 1.600 1,074,655 +0.15(+10.34%)
Oct 27, 2023 1.310 1.480 1.220 1.450 1,067,951 +0.05(+3.57%)
Oct 26, 2023 1.390 1.750 1.300 1.400 5,760,184 -0.37(-20.90%)
Oct 25, 2023 1.580 2.150 1.550 1.770 7,036,517 +0.16(+9.94%)
Oct 24, 2023 1.600 1.770 1.430 1.610 1,418,496 -0.02(-1.23%)
Oct 23, 2023 2.020 2.080 1.600 1.630 1,657,806 -0.54(-24.88%)
Oct 20, 2023 2.160 2.370 2.020 2.170 1,686,538 +0.03(+1.40%)
Oct 19, 2023 2.470 2.485 2.130 2.140 1,951,819 -0.33(-13.36%)
Oct 18, 2023 2.530 2.680 2.200 2.470 2,827,488 -0.12(-4.63%)
Oct 17, 2023 2.750 3.140 2.420 2.590 4,842,717 -0.13(-4.78%)
Oct 16, 2023 2.540 3.590 2.620 2.720 16,722,671 -0.58(-17.58%)
Oct 13, 2023 2.130 3.430 1.910 3.300 23,048,274 +1.17(+54.93%)
Oct 12, 2023 1.600 2.580 1.580 2.130 23,222,430 +0.49(+29.88%)
Oct 11, 2023 2.080 2.250 1.610 1.640 7,818,342 -0.79(-32.51%)
Oct 10, 2023 2.470 2.490 1.970 2.430 21,783,344 -0.27(-10.00%)
Oct 09, 2023 2.210 2.850 1.810 2.700 170,693,312 +1.54(+132.76%)
Oct 06, 2023 1.070 1.420 0.9300 1.160 124,969,800 +0.51(+79.12%)
Oct 05, 2023 0.6600 0.6900 0.6100 0.6476 34,813 -0.04(-5.39%)
Oct 04, 2023 0.6674 0.7100 0.6600 0.6845 10,661 -0.00(-0.51%)
Oct 03, 2023 0.7000 0.7000 0.5600 0.6880 114,066 -0.02(-3.08%)
Oct 02, 2023 0.7731 0.7731 0.6000 0.7099 224,175 -0.05(-6.84%)
Sep 29, 2023 0.7472 0.7697 0.7220 0.7620 45,987 +0.00(+0.26%)
Sep 28, 2023 0.8000 0.8000 0.7325 0.7600 60,990 -0.04(-5.00%)
Sep 27, 2023 0.9024 0.9100 0.7200 0.8000 264,597 -0.12(-13.04%)
Sep 26, 2023 0.9900 1.000 0.8900 0.9200 141,987 -0.08(-8.00%)
Sep 25, 2023 1.000 1.027 1.000 1.000 56,317 +0.00(+0.00%)
Sep 22, 2023 1.000 1.050 0.9900 1.000 28,541 -0.04(-3.85%)
Sep 21, 2023 1.040 1.045 1.010 1.040 52,187 -0.01(-1.42%)
Sep 20, 2023 1.100 1.140 1.010 1.055 153,082 -0.06(-4.95%)
Sep 19, 2023 1.150 1.190 1.090 1.110 145,178 -0.04(-3.48%)
Sep 18, 2023 1.180 1.180 1.130 1.150 57,212 -0.03(-2.54%)
Sep 15, 2023 1.170 1.240 1.170 1.180 262,035 -0.02(-1.67%)
Sep 14, 2023 1.190 1.260 1.180 1.200 77,403 -0.02(-1.64%)
Sep 13, 2023 1.190 1.280 1.160 1.220 354,810 -0.01(-0.81%)
Sep 12, 2023 1.240 1.270 1.220 1.230 141,593 -0.08(-6.11%)
Sep 11, 2023 1.270 1.310 639,075 +0.11(+9.18%)
Sep 06, 2023 1.200 0 -0.08(-6.27%)
Sep 05, 2023 1.280 1.290 1.180 1.280 257,072 -0.04(-3.03%)
Sep 01, 2023 1.340 1.350 1.220 1.320 1,417,929 -0.01(-1.03%)
Aug 31, 2023 1.370 1.520 1.300 1.334 660,382 +0.00(+0.29%)
Aug 30, 2023 1.220 1.350 1.220 1.330 303,811 +0.08(+6.40%)
Aug 29, 2023 1.200 1.280 1.160 1.250 154,038 +0.10(+8.70%)
Aug 28, 2023 1.210 1.238 1.110 1.150 48,701 +0.01(+0.88%)
Aug 25, 2023 1.150 1.180 1.111 1.140 16,669 -0.04(-3.39%)
Aug 24, 2023 1.240 1.264 1.100 1.180 87,451 -0.03(-2.48%)
Aug 23, 2023 1.290 1.300 1.210 1.210 87,862 -0.08(-6.20%)
Aug 22, 2023 1.170 1.300 1.120 1.290 437,157 +0.10(+8.40%)
Aug 21, 2023 1.130 1.200 1.110 1.190 202,448 +0.02(+1.71%)
Aug 18, 2023 1.150 1.200 1.110 1.170 532,850 +0.00(+0.00%)
Aug 17, 2023 1.300 1.430 1.100 1.170 9,326,869 +0.15(+14.71%)
Aug 16, 2023 1.120 1.130 0.9500 1.020 262,489 -0.12(-10.53%)
Aug 15, 2023 1.280 1.290 1.110 1.140 278,157 -0.19(-14.29%)
Aug 14, 2023 1.400 1.400 1.290 1.330 130,156 -0.09(-6.34%)
Aug 11, 2023 1.520 1.590 1.330 1.420 204,478 -0.11(-7.19%)
Aug 10, 2023 1.530 1.640 1.500 1.530 154,059 -0.03(-1.92%)
Aug 09, 2023 1.720 1.750 1.470 1.560 462,026 -0.29(-15.68%)
Aug 08, 2023 1.780 1.880 1.660 1.850 683,384 -0.24(-11.48%)
Aug 07, 2023 2.270 2.380 1.760 2.090 21,147,332 +0.60(+40.27%)
Aug 04, 2023 1.950 2.000 1.450 1.490 598,372 -0.59(-28.26%)
Aug 03, 2023 2.200 2.232 2.060 2.077 286,132 -0.12(-5.59%)
Aug 02, 2023 2.100 2.330 2.100 2.200 491,976 +0.10(+4.76%)
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.