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 )

0.7240 -0.0021 (-0.29%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 (%)
Apr 30, 2024 0.7139 0.7466 0.7111 0.7442 241,424 +0.03(+3.50%)
Apr 29, 2024 0.7289 0.7389 0.7129 0.7190 212,945 -0.00(-0.29%)
Apr 26, 2024 0.7400 0.7400 0.7100 0.7211 358,641 -0.00(-0.54%)
Apr 25, 2024 0.7800 0.7800 0.7200 0.7250 622,388 -0.07(-8.81%)
Apr 24, 2024 0.7611 0.8550 0.7400 0.7950 2,416,799 +0.06(+8.44%)
Apr 23, 2024 0.7300 0.7600 0.7206 0.7331 248,337 -0.01(-1.52%)
Apr 22, 2024 0.7300 0.7500 0.7066 0.7444 699,511 -0.02(-2.53%)
Apr 19, 2024 0.7397 0.7925 0.7196 0.7637 1,305,194 +0.01(+1.81%)
Apr 18, 2024 0.7486 0.7940 0.7100 0.7501 882,297 -0.07(-8.00%)
Apr 17, 2024 0.7400 0.8490 0.7126 0.8153 1,731,669 -0.04(-5.11%)
Apr 16, 2024 1.190 1.210 0.8127 0.8592 13,877,783 -0.25(-22.59%)
Apr 15, 2024 1.180 1.320 1.010 1.110 16,900,172 +0.03(+2.78%)
Apr 12, 2024 0.8900 1.180 0.7502 1.080 12,943,918 +0.30(+38.46%)
Apr 11, 2024 0.8036 0.8766 0.6700 0.7800 2,860,492 -0.03(-3.45%)
Apr 10, 2024 0.6300 1.040 0.6305 0.8079 7,746,183 +0.14(+20.58%)
Apr 09, 2024 0.6275 0.6890 0.5935 0.6700 378,465 +0.02(+3.08%)
Apr 08, 2024 0.6600 0.6700 0.6011 0.6500 529,535 -0.04(-5.52%)
Apr 05, 2024 0.7455 0.7980 0.6230 0.6880 3,108,460 -0.05(-7.03%)
Apr 04, 2024 0.5824 0.7400 0.5824 0.7400 1,988,993 +0.16(+28.16%)
Apr 03, 2024 0.5816 0.5899 0.5711 0.5774 100,374 -0.01(-2.47%)
Apr 02, 2024 0.5890 0.6200 0.5710 0.5920 89,853 -0.02(-2.71%)
Apr 01, 2024 0.6340 0.6340 0.5900 0.6085 100,430 -0.00(-0.72%)
Mar 28, 2024 0.6000 0.6200 0.5820 0.6129 48,572 +0.01(+1.31%)
Mar 27, 2024 0.6060 0.6100 0.5805 0.6050 122,876 -0.01(-0.92%)
Mar 26, 2024 0.6180 0.6197 0.6000 0.6106 99,714 -0.00(-0.76%)
Mar 25, 2024 0.6500 0.6500 0.6105 0.6153 201,466 -0.03(-5.05%)
Mar 22, 2024 0.6500 0.6500 0.6258 0.6480 73,252 +0.00(+0.33%)
Mar 21, 2024 0.6250 0.6500 0.6232 0.6459 111,091 +0.02(+3.68%)
Mar 20, 2024 0.6200 0.6749 0.6200 0.6230 206,523 +0.00(+0.42%)
Mar 19, 2024 0.6930 0.7200 0.6095 0.6204 962,837 -0.08(-11.37%)
Mar 18, 2024 0.7000 0.7110 0.6900 0.7000 66,855 +0.00(+0.14%)
Mar 15, 2024 0.7080 0.7250 0.6416 0.6990 175,769 -0.03(-3.59%)
Mar 14, 2024 0.7461 0.7588 0.7050 0.7250 136,441 -0.04(-4.61%)
Mar 13, 2024 0.7350 0.7699 0.7320 0.7600 127,381 +0.03(+3.40%)
Mar 12, 2024 0.7400 0.7541 0.7294 0.7350 51,300 +0.01(+0.68%)
Mar 11, 2024 0.7600 0.7600 0.7300 0.7300 124,925 -0.04(-5.19%)
Mar 08, 2024 0.7300 0.7700 0.7300 0.7700 162,533 +0.02(+3.09%)
Mar 07, 2024 0.7398 0.7550 0.7200 0.7469 97,054 +0.01(+0.93%)
Mar 06, 2024 0.7700 0.7700 0.7200 0.7400 171,698 -0.02(-2.62%)
Mar 05, 2024 0.7007 0.7699 0.7007 0.7599 414,049 +0.04(+5.54%)
Mar 04, 2024 0.7500 0.7500 0.7010 0.7200 191,895 -0.03(-3.36%)
Mar 01, 2024 0.7200 0.7700 0.6900 0.7450 321,641 +0.03(+4.09%)
Feb 29, 2024 0.7100 0.7394 0.7000 0.7157 216,946 +0.00(+0.66%)
Feb 28, 2024 0.7500 0.7700 0.6840 0.7110 431,559 -0.08(-10.00%)
Feb 27, 2024 0.7400 0.8100 0.7110 0.7900 2,833,748 +0.08(+11.58%)
Feb 26, 2024 0.7122 0.7199 0.6831 0.7080 163,469 +0.00(+0.61%)
Feb 23, 2024 0.7185 0.7240 0.7000 0.7037 111,798 -0.02(-3.20%)
Feb 22, 2024 0.7180 0.7280 0.7013 0.7270 223,174 +0.04(+5.13%)
Feb 21, 2024 0.7200 0.7325 0.6901 0.6915 195,271 -0.04(-5.01%)
Feb 20, 2024 0.7120 0.7450 0.7001 0.7280 687,339 +0.03(+4.84%)
Feb 16, 2024 0.7090 0.7105 0.6900 0.6944 159,503 -0.01(-1.04%)
Feb 15, 2024 0.7005 0.7499 0.6810 0.7017 282,561 -0.00(-0.47%)
Feb 14, 2024 0.7000 0.7199 0.6951 0.7050 372,280 -0.01(-0.70%)
Feb 13, 2024 0.7000 0.7178 0.6921 0.7100 188,230 -0.00(-0.01%)
Feb 12, 2024 0.6800 0.7168 0.6800 0.7101 344,215 +0.02(+2.36%)
Feb 09, 2024 0.7000 0.7200 0.6900 0.6937 151,906 -0.01(-1.29%)
Feb 08, 2024 0.6980 0.7396 0.6910 0.7028 271,870 +0.01(+1.68%)
Feb 07, 2024 0.7140 0.7140 0.6900 0.6912 149,413 -0.01(-1.23%)
Feb 06, 2024 0.7000 0.7300 0.6921 0.6998 196,019 -0.03(-4.14%)
Feb 05, 2024 0.7000 0.7390 0.6751 0.7300 296,179 +0.04(+5.19%)
Feb 02, 2024 0.7200 0.7499 0.6710 0.6940 407,257 -0.04(-5.57%)
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.