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

ZOOZ Power Ltd. - Ordinary Shares (NQ: ZOOZ )

2.990 +0.180 (+6.41%)
Streaming Delayed Price Updated: 3:58 PM EST, Nov 26, 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 26, 2024 2.750 3.070 2.750 2.990 29,236 +0.18(+6.41%)
Nov 25, 2024 2.660 2.820 2.660 2.810 10,343 +0.04(+1.44%)
Nov 22, 2024 2.710 2.770 2.710 2.770 2,008 +0.00(+0.00%)
Nov 21, 2024 2.770 2.930 2.640 2.770 19,092 -0.00(-0.01%)
Nov 20, 2024 2.630 2.860 2.630 2.770 12,721 +0.08(+2.79%)
Nov 19, 2024 2.710 2.740 2.655 2.695 6,719 -0.02(-0.92%)
Nov 18, 2024 2.650 2.730 2.630 2.720 5,001 +0.03(+1.12%)
Nov 15, 2024 2.850 2.850 2.670 2.690 3,651 -0.19(-6.60%)
Nov 14, 2024 2.810 2.880 2.580 2.880 14,392 -0.07(-2.37%)
Nov 13, 2024 2.990 3.020 2.940 2.950 20,792 +0.04(+1.37%)
Nov 12, 2024 2.800 2.978 2.800 2.910 24,037 +0.10(+3.56%)
Nov 11, 2024 2.580 2.968 2.580 2.810 36,323 +0.07(+2.69%)
Nov 08, 2024 2.620 2.898 2.605 2.736 40,138 +0.16(+6.23%)
Nov 07, 2024 2.530 2.650 2.500 2.576 13,837 +0.07(+2.63%)
Nov 06, 2024 2.390 2.600 2.390 2.510 32,275 +0.10(+4.15%)
Nov 05, 2024 2.450 2.480 2.370 2.410 21,297 -0.03(-1.23%)
Nov 04, 2024 2.410 2.548 2.400 2.440 7,036 -0.01(-0.41%)
Nov 01, 2024 2.590 2.650 2.450 2.450 5,153 -0.17(-6.38%)
Oct 31, 2024 2.420 2.617 2.390 2.617 22,561 +0.14(+5.52%)
Oct 30, 2024 2.359 2.500 2.359 2.480 11,896 +0.09(+3.77%)
Oct 29, 2024 2.330 2.390 2.330 2.390 6,726 -0.02(-0.83%)
Oct 28, 2024 2.330 2.450 2.330 2.410 8,141 +0.00(+0.00%)
Oct 25, 2024 2.450 2.450 2.308 2.410 8,105 -0.01(-0.57%)
Oct 24, 2024 2.339 2.450 2.330 2.424 10,368 +0.07(+3.14%)
Oct 23, 2024 2.330 2.440 2.330 2.350 7,122 -0.02(-0.63%)
Oct 22, 2024 2.330 2.430 2.330 2.365 8,483 +0.04(+1.50%)
Oct 21, 2024 2.380 2.600 2.330 2.330 48,709 -0.06(-2.71%)
Oct 18, 2024 2.450 2.522 2.350 2.395 21,000 -0.08(-3.43%)
Oct 17, 2024 2.580 2.600 2.330 2.480 17,753 +0.07(+2.90%)
Oct 16, 2024 2.450 2.600 2.360 2.410 17,146 -0.04(-1.63%)
Oct 15, 2024 2.480 2.590 2.450 2.450 39,448 +0.01(+0.41%)
Oct 14, 2024 2.570 2.570 2.370 2.440 37,642 -0.20(-7.58%)
Oct 11, 2024 2.830 2.890 2.430 2.640 35,916 -0.06(-2.22%)
Oct 10, 2024 2.370 2.800 2.330 2.700 66,019 +0.37(+15.88%)
Oct 09, 2024 2.130 2.450 2.130 2.330 55,585 +0.09(+4.11%)
Oct 08, 2024 2.210 2.320 2.185 2.238 21,366 -0.02(-0.97%)
Oct 07, 2024 2.280 2.390 2.215 2.260 26,186 -0.12(-5.04%)
Oct 04, 2024 2.480 2.560 2.348 2.380 23,030 -0.07(-2.86%)
Oct 03, 2024 2.240 2.500 2.210 2.450 18,672 +0.20(+8.89%)
Oct 02, 2024 1.830 2.500 1.657 2.250 36,814 +0.20(+9.76%)
Oct 01, 2024 1.900 2.090 1.850 2.050 30,602 +0.04(+1.99%)
Sep 30, 2024 2.040 2.130 2.010 2.010 18,501 +0.01(+0.50%)
Sep 27, 2024 1.880 2.090 1.880 2.000 27,454 +0.03(+1.52%)
Sep 26, 2024 1.870 1.990 1.760 1.970 53,125 +0.17(+9.55%)
Sep 25, 2024 1.780 1.800 1.780 1.798 5,508 +0.05(+2.75%)
Sep 24, 2024 1.764 1.764 1.750 1.750 2,014 -0.05(-2.78%)
Sep 23, 2024 1.740 1.880 1.740 1.800 8,249 +0.10(+5.88%)
Sep 20, 2024 1.840 1.840 1.700 1.700 3,381 -0.26(-13.04%)
Sep 19, 2024 1.880 1.955 1.780 1.955 7,021 +0.06(+2.89%)
Sep 18, 2024 1.840 1.900 1.800 1.900 2,251 +0.00(+0.00%)
Sep 17, 2024 1.777 1.980 1.770 1.900 8,098 +0.09(+4.97%)
Sep 16, 2024 1.800 1.824 1.800 1.810 1,649 +0.01(+0.56%)
Sep 13, 2024 1.800 1.800 1.800 1.800 242 -0.07(-3.74%)
Sep 12, 2024 1.870 1.870 1.870 1.870 924 -0.03(-1.58%)
Sep 11, 2024 1.790 1.900 1.790 1.900 2,227 +0.07(+3.64%)
Sep 10, 2024 1.810 1.910 1.800 1.833 4,619 -0.11(-5.50%)
Sep 09, 2024 1.900 2.015 1.890 1.940 2,683 +0.01(+0.78%)
Sep 06, 2024 2.090 2.090 1.840 1.925 1,634 -0.03(-1.79%)
Sep 05, 2024 2.000 2.050 1.950 1.960 5,332 -0.10(-4.85%)
Sep 04, 2024 1.950 2.060 1.950 2.060 2,134 +0.03(+1.48%)
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.