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 (%)
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 295,420 +0.04(+5.19%)
Feb 02, 2024 0.7200 0.7499 0.6710 0.6940 407,257 -0.04(-5.57%)
Feb 01, 2024 0.7389 0.7489 0.7100 0.7349 202,783 +0.00(+0.51%)
Jan 31, 2024 0.7300 0.7545 0.7069 0.7312 617,838 -0.04(-5.04%)
Jan 30, 2024 0.7684 0.8200 0.7315 0.7700 1,023,127 -0.04(-4.82%)
Jan 29, 2024 0.8100 0.8668 0.7215 0.8090 7,563,322 +0.04(+5.06%)
Jan 26, 2024 0.8670 0.9100 0.7008 0.7700 21,628,772 +0.09(+14.06%)
Jan 25, 2024 0.6675 0.6790 0.6600 0.6751 107,745 -0.00(-0.72%)
Jan 24, 2024 0.6600 0.6881 0.6600 0.6800 155,215 +0.02(+2.72%)
Jan 23, 2024 0.6400 0.6800 0.6400 0.6620 221,536 -0.02(-2.62%)
Jan 22, 2024 0.7000 0.7000 0.6500 0.6798 173,867 -0.01(-1.48%)
Jan 19, 2024 0.6700 0.7050 0.6513 0.6900 213,870 +0.03(+4.53%)
Jan 18, 2024 0.6450 0.6695 0.6310 0.6601 299,101 +0.01(+1.87%)
Jan 17, 2024 0.6295 0.6700 0.5900 0.6480 489,932 +0.02(+3.42%)
Jan 16, 2024 0.6450 0.6500 0.6260 0.6266 386,395 -0.02(-3.75%)
Jan 12, 2024 0.6800 0.6890 0.6496 0.6510 582,718 -0.04(-5.65%)
Jan 11, 2024 0.7100 0.7300 0.6700 0.6900 866,496 -0.03(-4.52%)
Jan 10, 2024 0.7700 0.7755 0.7130 0.7227 715,625 -0.01(-1.36%)
Jan 09, 2024 0.7600 0.7650 0.7236 0.7327 569,521 -0.02(-3.08%)
Jan 08, 2024 0.7500 0.7820 0.7410 0.7560 945,210 +0.01(+1.63%)
Jan 05, 2024 0.7170 0.7600 0.7100 0.7439 760,431 +0.02(+3.18%)
Jan 04, 2024 0.7405 0.7405 0.7101 0.7210 475,584 -0.01(-1.10%)
Jan 03, 2024 0.7700 0.7700 0.7200 0.7290 842,370 -0.06(-8.07%)
Jan 02, 2024 0.7291 0.8390 0.7259 0.7930 1,578,122 +0.08(+11.56%)
Dec 29, 2023 0.7415 0.7900 0.7108 0.7108 1,056,161 -0.04(-5.24%)
Dec 28, 2023 0.8500 0.8600 0.7330 0.7501 1,483,818 -0.12(-13.55%)
Dec 27, 2023 0.9400 0.9625 0.8250 0.8677 1,698,501 -0.10(-10.55%)
Dec 26, 2023 1.020 1.045 0.9040 0.9700 2,454,885 -0.07(-6.73%)
Dec 22, 2023 1.350 1.470 1.030 1.040 8,089,934 -0.58(-35.80%)
Dec 21, 2023 1.690 1.870 1.360 1.620 42,320,152 +0.39(+31.71%)
Dec 20, 2023 1.090 1.440 1.010 1.230 125,780,464 +0.53(+75.69%)
Dec 19, 2023 0.7090 0.7198 0.6994 0.7001 75,056 -0.01(-1.39%)
Dec 18, 2023 0.6853 0.7200 0.6836 0.7100 77,723 +0.01(+0.81%)
Dec 15, 2023 0.7000 0.7100 0.6700 0.7043 162,492 +0.00(+0.61%)
Dec 14, 2023 0.7000 0.7200 0.6737 0.7000 281,085 -0.01(-1.41%)
Dec 13, 2023 0.7329 0.7329 0.6903 0.7100 222,878 -0.03(-4.05%)
Dec 12, 2023 0.7531 0.8299 0.7125 0.7400 714,409 -0.00(-0.22%)
Dec 11, 2023 0.7100 0.7416 0.6901 0.7416 393,112 +0.04(+6.32%)
Dec 08, 2023 0.6939 0.7079 0.6751 0.6975 143,671 +0.01(+1.20%)
Dec 07, 2023 0.7000 0.7100 0.6720 0.6892 237,415 -0.02(-2.93%)
Dec 06, 2023 0.7300 0.7350 0.7088 0.7100 143,955 -0.01(-1.99%)
Dec 05, 2023 0.7684 0.7880 0.7024 0.7244 821,949 -0.00(-0.22%)
Dec 04, 2023 0.7520 0.7600 0.7101 0.7260 229,509 -0.01(-1.89%)
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.