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 )

0.5811 +0.0055 (+0.96%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.5830 0.5929 0.5660 0.5811 89,356 +0.01(+0.96%)
Nov 21, 2024 0.5692 0.5798 0.5500 0.5756 67,115 +0.01(+0.93%)
Nov 20, 2024 0.5719 0.5899 0.5517 0.5703 25,010 -0.01(-0.89%)
Nov 19, 2024 0.5700 0.5917 0.5634 0.5754 84,526 -0.01(-1.81%)
Nov 18, 2024 0.5750 0.5898 0.5500 0.5860 488,921 -0.00(-0.32%)
Nov 15, 2024 0.5895 0.5930 0.5506 0.5879 82,251 +0.03(+4.80%)
Nov 14, 2024 0.5790 0.5907 0.5610 0.5610 85,103 -0.02(-4.18%)
Nov 13, 2024 0.6000 0.6300 0.5619 0.5855 641,197 -0.01(-1.33%)
Nov 12, 2024 0.5800 0.6024 0.5800 0.5934 72,817 +0.00(+0.58%)
Nov 11, 2024 0.5975 0.6040 0.5670 0.5900 168,777 -0.01(-1.50%)
Nov 08, 2024 0.5921 0.6300 0.5611 0.5990 121,251 +0.01(+0.94%)
Nov 07, 2024 0.5710 0.6399 0.5710 0.5934 183,518 -0.01(-1.10%)
Nov 06, 2024 0.6200 0.6190 0.5820 0.6000 34,058 -0.01(-1.07%)
Nov 05, 2024 0.6100 0.6227 0.5830 0.6065 86,752 +0.01(+2.28%)
Nov 04, 2024 0.6100 0.6180 0.5714 0.5930 142,083 +0.00(+0.08%)
Nov 01, 2024 0.5960 0.6059 0.5831 0.5925 54,874 +0.00(+0.24%)
Oct 31, 2024 0.5900 0.6180 0.5803 0.5911 248,967 -0.02(-2.59%)
Oct 30, 2024 0.6010 0.6140 0.5800 0.6068 187,101 -0.01(-1.20%)
Oct 29, 2024 0.6199 0.6330 0.6050 0.6142 73,905 -0.01(-1.73%)
Oct 28, 2024 0.6184 0.6260 0.5800 0.6250 177,144 +0.00(+0.00%)
Oct 25, 2024 0.6267 0.6279 0.6060 0.6250 155,857 +0.02(+4.08%)
Oct 24, 2024 0.6360 0.6360 0.6000 0.6005 64,854 -0.04(-5.58%)
Oct 23, 2024 0.6412 0.6530 0.6100 0.6360 87,412 +0.00(+0.05%)
Oct 22, 2024 0.6400 0.6425 0.6230 0.6357 39,226 +0.00(+0.11%)
Oct 21, 2024 0.6410 0.6700 0.6300 0.6350 96,155 -0.02(-3.64%)
Oct 18, 2024 0.6720 0.6820 0.6328 0.6590 96,644 -0.02(-2.95%)
Oct 17, 2024 0.6690 0.6840 0.6400 0.6790 71,058 +0.01(+1.51%)
Oct 16, 2024 0.6600 0.6750 0.6400 0.6689 116,607 +0.01(+1.35%)
Oct 15, 2024 0.6900 0.6899 0.6301 0.6600 246,325 -0.02(-2.94%)
Oct 14, 2024 0.7000 0.7100 0.6709 0.6800 105,999 -0.02(-2.84%)
Oct 11, 2024 0.7000 0.7039 0.6700 0.6999 85,033 +0.01(+1.14%)
Oct 10, 2024 0.6800 0.7100 0.6715 0.6920 99,878 +0.00(+0.46%)
Oct 09, 2024 0.7400 0.7373 0.6668 0.6888 199,530 -0.04(-5.44%)
Oct 08, 2024 0.6900 0.7386 0.6720 0.7284 466,974 +0.05(+7.10%)
Oct 07, 2024 0.7100 0.7200 0.6700 0.6801 200,863 -0.03(-4.21%)
Oct 04, 2024 0.6900 0.7200 0.6701 0.7100 170,297 -0.01(-1.02%)
Oct 03, 2024 0.6947 0.7250 0.6500 0.7173 306,682 +0.02(+3.25%)
Oct 02, 2024 0.7200 0.7246 0.6300 0.6947 668,880 -0.05(-6.12%)
Oct 01, 2024 0.6172 0.7500 0.6000 0.7400 3,428,471 +0.12(+19.84%)
Sep 30, 2024 0.6290 0.6350 0.5960 0.6175 402,652 +0.01(+1.20%)
Sep 27, 2024 0.5703 0.6290 0.5703 0.6102 212,348 +0.02(+2.64%)
Sep 26, 2024 0.5750 0.6060 0.5662 0.5945 268,359 +0.01(+1.80%)
Sep 25, 2024 0.6200 0.6438 0.5566 0.5840 1,165,798 -0.02(-3.05%)
Sep 24, 2024 0.6200 0.6200 0.5804 0.6024 5,513,761 +0.01(+0.89%)
Sep 23, 2024 0.6250 0.6250 0.5808 0.5971 63,327 -0.02(-2.83%)
Sep 20, 2024 0.5898 0.6150 0.5860 0.6145 48,803 +0.01(+1.07%)
Sep 19, 2024 0.5800 0.6099 0.5707 0.6080 98,895 +0.02(+3.05%)
Sep 18, 2024 0.5850 0.5920 0.5660 0.5900 13,389 +0.01(+1.22%)
Sep 17, 2024 0.5500 0.5926 0.5437 0.5829 117,451 +0.02(+3.41%)
Sep 16, 2024 0.5600 0.5729 0.5436 0.5637 63,783 -0.01(-1.79%)
Sep 13, 2024 0.5600 0.5998 0.5530 0.5740 671,077 +0.02(+3.00%)
Sep 12, 2024 0.5513 0.5600 0.5333 0.5573 50,521 +0.01(+1.33%)
Sep 11, 2024 0.5600 0.5639 0.5320 0.5500 49,055 -0.01(-2.31%)
Sep 10, 2024 0.5600 0.5630 0.5400 0.5630 15,749 -0.00(-0.21%)
Sep 09, 2024 0.5555 0.5700 0.5210 0.5642 33,834 +0.03(+4.97%)
Sep 06, 2024 0.5302 0.5500 0.5230 0.5375 49,434 +0.00(+0.47%)
Sep 05, 2024 0.5500 0.5725 0.5322 0.5350 131,932 -0.03(-4.99%)
Sep 04, 2024 0.5518 0.5700 0.5300 0.5631 124,390 +0.02(+3.91%)
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.