Free Trial

Innoviz Technologies (INVZ) Stock Chart & Stock Price History

→ The only financial event in 2024 that matters (From Porter & Company) (Ad)
Free INVZ Stock Alerts
$1.05
-0.06 (-5.41%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

Innoviz Technologies Stock Price Performance

5 Day
Performance
-8.70%
1 Month
Performance
-6.25%
3 Month
Performance
-35.19%
6 Month
Performance
-41.01%
Year-To-Date
Performance
-58.50%
1 Year
Performance
-65.46%
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 Wealthpin Pro
Trump’s Gift Could Unleash $51 Billion in New Wealth
In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.
You just have to make this simple move before July 30, 2024.

INVZ Stock Chart for Sunday, June, 2, 2024

INVZ Chart by TradingView

Innoviz Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$1.11$1.05
-5.41%		$1.12$1.051.17 million shs$142.99 million
05/30/2024$1.09$1.11
+1.83%		$1.14$1.10873,843 shs$151.16 million
05/29/2024$1.15$1.09
-5.22%		$1.16$1.08854,933 shs$148.44 million
05/28/2024$1.11$1.15
+3.60%		$1.19$1.121.41 million shs$156.61 million
05/27/2024$1.11$1.11$1.12$1.08724,600 shs$151.16 million
05/24/2024$1.08$1.11
+2.78%		$1.12$1.08723,691 shs$151.16 million
05/23/2024$1.11$1.08
-2.70%		$1.12$1.071.32 million shs$147.07 million
05/22/2024$1.15$1.11
-3.48%		$1.16$1.101.14 million shs$151.16 million
05/21/2024$1.17$1.15
-1.71%		$1.19$1.14907,912 shs$156.61 million
05/20/2024$1.22$1.17
-4.10%		$1.26$1.171.11 million shs$159.33 million
05/17/2024$1.16$1.22
+5.17%		$1.28$1.174.40 million shs$166.14 million
05/16/2024$1.22$1.16
-4.92%		$1.21$1.161.40 million shs$157.97 million
05/15/2024$1.27$1.22
-3.94%		$1.29$1.201.14 million shs$166.14 million
05/14/2024$1.20$1.27
+5.83%		$1.34$1.212.06 million shs$172.95 million
05/13/2024$1.18$1.20
+1.69%		$1.28$1.151.88 million shs$163.42 million
05/10/2024$1.27$1.18
-7.09%		$1.27$1.142.10 million shs$160.69 million
05/09/2024$1.30$1.27
-2.31%		$1.30$1.241.92 million shs$172.95 million
05/08/2024$1.12$1.30
+16.07%		$1.39$1.095.32 million shs$177.03 million
05/07/2024$1.25$1.12
-10.40%		$1.23$1.073.59 million shs$152.52 million
05/06/2024$1.21$1.25
+3.31%		$1.30$1.221.41 million shs$170.23 million
05/03/2024$1.12$1.21
+8.04%		$1.22$1.124.08 million shs$164.78 million
05/02/2024$1.14$1.12
-1.75%		$1.16$1.10925,548 shs$152.52 million
05/01/2024$1.15$1.14
-0.87%		$1.18$1.12823,149 shs$155.25 million
04/30/2024$1.17$1.15
-1.71%		$1.18$1.11827,324 shs$156.61 million
04/29/2024$1.18$1.17
-0.85%		$1.27$1.141.64 million shs$159.33 million
04/26/2024$1.02$1.18
+15.69%		$1.18$1.031.31 million shs$160.69 million
04/25/2024$1.01$1.02
+0.99%		$1.03$0.96756,596 shs$138.90 million
04/24/2024$0.96$1.01
+4.97%		$1.03$0.972.53 million shs$137.54 million
04/23/2024$0.95$0.96
+1.28%		$1.00$0.943.25 million shs$131.03 million
04/22/2024$1.01$0.95
-5.94%		$1.04$0.952.63 million shs$129.38 million
04/19/2024$1.06$1.01
-4.72%		$1.07$1.011.97 million shs$137.54 million
04/18/2024$1.07$1.06
-0.93%		$1.12$1.032.03 million shs$144.35 million
04/17/2024$1.07$1.07$1.09$1.033.69 million shs$145.71 million
04/16/2024$1.15$1.07
-6.96%		$1.13$1.062.43 million shs$145.71 million
04/15/2024$1.20$1.15
-4.17%		$1.21$1.121.85 million shs$156.61 million
04/12/2024$1.32$1.20
-9.09%		$1.30$1.202.85 million shs$163.42 million
04/11/2024$1.33$1.32
-0.75%		$1.34$1.261.86 million shs$179.76 million
04/10/2024$1.39$1.33
-4.32%		$1.36$1.301.70 million shs$181.12 million
04/09/2024$1.41$1.39
-1.42%		$1.44$1.362.05 million shs$189.29 million
04/08/2024$1.46$1.41
-3.42%		$1.49$1.401.55 million shs$192.02 million
The Worst is Yet to Come… (Ad)

Millions of Unsuspecting Americans Could be Wiped Out… Yet those who watch this bombshell exposé and prepare before it’s too late could have the chance to protect their financial future and grow their wealth significantly.

Click here to stream this controversial exposé now.
04/05/2024$1.48$1.46
-1.35%		$1.50$1.431.13 million shs$198.82 million
04/04/2024$1.47$1.48
+0.68%		$1.61$1.453.48 million shs$201.55 million
04/03/2024$1.37$1.47
+7.30%		$1.48$1.34987,893 shs$200.19 million
04/02/2024$1.47$1.37
-6.80%		$1.42$1.36955,047 shs$186.57 million
04/01/2024$1.35$1.47
+8.89%		$1.48$1.383.66 million shs$200.19 million
03/29/2024$1.35$1.35$1.39$1.303.04 million shs$183.84 million
03/28/2024$1.33$1.35
+1.50%		$1.39$1.303.04 million shs$183.85 million
03/27/2024$1.33$1.33$1.37$1.321.76 million shs$181.12 million
03/26/2024$1.31$1.33
+1.53%		$1.42$1.312.02 million shs$181.12 million
03/25/2024$1.32$1.31
-0.76%		$1.37$1.291.02 million shs$178.40 million
03/22/2024$1.43$1.32
-7.69%		$1.40$1.321.86 million shs$179.76 million
03/21/2024$1.37$1.43
+4.38%		$1.44$1.361.66 million shs$194.74 million
03/20/2024$1.31$1.37
+4.58%		$1.38$1.281.69 million shs$186.57 million
03/19/2024$1.31$1.31$1.31$1.261.54 million shs$178.40 million
03/18/2024$1.31$1.31$1.34$1.281.62 million shs$178.40 million
03/15/2024$1.30$1.31
+0.77%		$1.33$1.281.38 million shs$178.40 million
03/14/2024$1.37$1.30
-5.11%		$1.37$1.291.88 million shs$177.04 million
03/13/2024$1.40$1.37
-2.14%		$1.43$1.361.34 million shs$186.57 million
03/12/2024$1.40$1.40$1.44$1.372.04 million shs$190.65 million
03/11/2024$1.46$1.40
-4.11%		$1.51$1.392.51 million shs$190.65 million
03/08/2024$1.51$1.46
-3.31%		$1.59$1.463.13 million shs$198.82 million
03/07/2024$1.53$1.51
-1.31%		$1.57$1.502.01 million shs$205.63 million
03/06/2024$1.56$1.53
-1.92%		$1.58$1.512.00 million shs$208.36 million
03/05/2024$1.60$1.56
-2.50%		$1.59$1.492.08 million shs$212.44 million
03/04/2024$1.62$1.60
-1.23%		$1.64$1.532.95 million shs$217.90 million
03/01/2024$1.59$1.62
+1.89%		$1.67$1.513.65 million shs$267.12 million

Related Companies:
This page (NASDAQ:INVZ) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden replacement revealed?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders