Free Trial

Innoviz Technologies (INVZ) Stock Chart & Stock Price History

→ The Best AI Stock to Own in the World Today is Trading for Just $25 (From Banyan Hill Publishing) (Ad)
Free INVZ Stock Alerts
$1.18
-0.09 (-7.09%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Innoviz Technologies Stock Price Performance

5 Day
Performance
+5.36%
1 Month
Performance
-1.67%
3 Month
Performance
-32.18%
6 Month
Performance
-36.22%
Year-To-Date
Performance
-53.36%
1 Year
Performance
-52.99%
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 Behind the Markets
The only AI company you should be looking at
This is the ONLY AI company you should be watching right now. No. It's not Nvidia, Intel, or Microsoft... It's a tiny biotech using proprietary AI to assist in new drug discovery at a rate 100,000 times faster than a human. This new drug discovery technique will change the market. And that's why they received a $50 million investment from an AI powerhouse.
Get the stock ticker here >>>

INVZ Stock Chart for Sunday, May, 12, 2024

INVZ Chart by TradingView

Innoviz Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Claim Your Complimentary Bitcoin Reward (Ad)

Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.

Secure Your Spot Now
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
02/29/2024$1.61$1.59
-1.24%		$1.77$1.593.57 million shs$262.18 million
02/28/2024$1.68$1.61
-4.17%		$1.94$1.576.50 million shs$265.47 million
02/27/2024$1.62$1.68
+3.70%		$1.70$1.623.05 million shs$277.02 million
02/26/2024$1.46$1.62
+10.96%		$1.69$1.552.83 million shs$267.12 million
02/23/2024$1.62$1.46
-9.88%		$1.61$1.434.76 million shs$240.74 million
02/22/2024$1.63$1.62
-0.61%		$1.67$1.582.72 million shs$267.12 million
02/21/2024$1.65$1.63
-1.21%		$1.64$1.572.20 million shs$268.77 million
02/20/2024$1.67$1.65
-1.20%		$1.65$1.582.33 million shs$272.07 million
02/19/2024$1.67$1.67$1.70$1.631.20 million shs$275.37 million
02/16/2024$1.68$1.67
-0.60%		$1.70$1.631.20 million shs$275.37 million
02/15/2024$1.66$1.68
+1.20%		$1.73$1.651.92 million shs$277.02 million
02/14/2024$1.58$1.66
+5.06%		$1.68$1.613.64 million shs$273.72 million
02/13/2024$1.74$1.58
-9.20%		$1.70$1.572.41 million shs$260.53 million
02/12/2024$1.67$1.74
+4.19%		$1.79$1.662.39 million shs$286.91 million

Related Companies:
This page (NASDAQ:INVZ) was last updated on 5/12/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Gold Set to EXPLODE!
Gold Safe Exchange
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Elon to Transform U.S. Economy?
Porter & Company