ParaZero Technologies Ltd. - Ordinary Shares (NQ: PRZO )

0.7950 +0.0619 (+8.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 295,420 +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.