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 )

2.050 +0.030 (+1.49%)
Streaming Delayed Price Updated: 12:51 PM EDT, Jul 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 (%)
Jul 18, 2024 2.022 22 +0.07(+3.39%)
Jul 17, 2024 2.070 2.070 1.950 1.956 16,251 -0.08(-4.12%)
Jul 16, 2024 2.110 2.110 2.009 2.040 5,694 -0.08(-3.77%)
Jul 15, 2024 2.190 2.200 2.110 2.120 8,982 +0.02(+0.95%)
Jul 12, 2024 2.200 2.200 2.100 2.100 15,883 +0.00(+0.00%)
Jul 11, 2024 2.200 2.200 2.026 2.100 21,626 -0.05(-2.33%)
Jul 10, 2024 2.300 2.300 2.090 2.150 27,139 -0.04(-1.83%)
Jul 09, 2024 2.380 2.400 2.180 2.190 20,563 -0.22(-9.13%)
Jul 08, 2024 2.590 2.590 2.400 2.410 5,938 -0.18(-6.95%)
Jul 05, 2024 2.560 2.790 2.560 2.590 53,427 +0.04(+1.57%)
Jul 03, 2024 2.420 2.650 2.410 2.550 65,662 +0.03(+1.19%)
Jul 02, 2024 2.360 2.536 2.360 2.520 4,500 +0.12(+5.00%)
Jul 01, 2024 2.320 2.422 2.200 2.400 9,685 +0.18(+8.11%)
Jun 28, 2024 2.190 2.400 2.100 2.220 35,770 +0.11(+5.21%)
Jun 27, 2024 2.190 2.364 2.110 2.110 801 -0.08(-3.65%)
Jun 26, 2024 2.105 2.222 2.100 2.190 38,948 +0.16(+7.88%)
Jun 25, 2024 2.020 2.050 2.020 2.030 659 -0.05(-2.40%)
Jun 24, 2024 2.050 2.300 2.000 2.080 38,113 -0.04(-1.89%)
Jun 21, 2024 2.000 2.300 1.993 2.120 11,526 +0.02(+0.95%)
Jun 20, 2024 2.140 2.350 1.900 2.100 37,124 -0.01(-0.47%)
Jun 18, 2024 1.940 2.300 1.785 2.110 51,852 +0.14(+7.11%)
Jun 17, 2024 2.155 2.155 1.810 1.970 27,426 -0.15(-7.08%)
Jun 14, 2024 2.110 2.250 2.110 2.120 11,525 +0.00(+0.00%)
Jun 13, 2024 2.180 2.300 2.100 2.120 26,209 -0.16(-7.02%)
Jun 12, 2024 2.160 2.781 2.160 2.280 111,918 +0.08(+3.64%)
Jun 11, 2024 2.150 2.370 2.030 2.200 65,033 -0.05(-2.22%)
Jun 10, 2024 2.290 2.290 2.152 2.250 10,234 -0.01(-0.44%)
Jun 07, 2024 2.140 2.260 2.100 2.260 16,552 +0.06(+2.73%)
Jun 06, 2024 2.170 2.316 2.090 2.200 12,973 -0.01(-0.45%)
Jun 05, 2024 2.440 2.650 2.200 2.210 22,877 -0.25(-10.16%)
Jun 04, 2024 2.700 2.700 2.460 2.460 41,730 -0.22(-8.21%)
Jun 03, 2024 2.720 2.800 2.650 2.680 29,788 +0.07(+2.68%)
May 31, 2024 2.780 2.833 2.600 2.610 21,695 +0.00(+0.00%)
May 30, 2024 2.740 2.740 2.550 2.610 59,513 -0.24(-8.42%)
May 29, 2024 2.400 3.060 2.390 2.850 107,213 +0.51(+21.79%)
May 28, 2024 2.170 2.480 2.150 2.340 54,417 +0.08(+3.54%)
May 24, 2024 2.530 2.530 2.020 2.260 33,226 -0.18(-7.38%)
May 23, 2024 2.320 2.490 2.170 2.440 124,168 +0.03(+1.24%)
May 22, 2024 2.220 2.670 2.130 2.410 100,772 +0.18(+8.07%)
May 21, 2024 2.300 2.462 2.190 2.230 45,470 -0.09(-3.88%)
May 20, 2024 2.530 2.580 2.300 2.320 45,430 -0.12(-4.92%)
May 17, 2024 2.500 2.640 2.365 2.440 50,997 +0.17(+7.49%)
May 16, 2024 2.490 2.720 2.150 2.270 119,476 -0.33(-12.69%)
May 15, 2024 2.720 2.720 2.490 2.600 23,738 -0.13(-4.76%)
May 14, 2024 2.770 2.869 2.675 2.730 23,240 +0.03(+1.11%)
May 13, 2024 2.720 2.848 2.620 2.700 45,333 -0.01(-0.37%)
May 10, 2024 2.860 2.870 2.650 2.710 47,414 -0.20(-6.87%)
May 09, 2024 2.910 3.000 2.888 2.910 8,734 -0.01(-0.34%)
May 08, 2024 3.100 3.100 2.810 2.920 29,896 -0.21(-6.71%)
May 07, 2024 3.290 3.290 3.000 3.130 28,282 -0.21(-6.35%)
May 06, 2024 3.399 3.420 3.220 3.342 56,954 +0.09(+2.84%)
May 03, 2024 3.100 3.260 3.050 3.250 57,234 +0.18(+5.86%)
May 02, 2024 3.000 3.340 2.965 3.070 76,887 +0.19(+6.60%)
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.