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 )

0.6868 +0.0118 (+1.75%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
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%)
Dec 01, 2023 0.8450 0.8450 0.7080 0.7400 309,059 -0.02(-2.64%)
Nov 30, 2023 0.7799 0.8000 0.7503 0.7601 127,800 -0.03(-3.77%)
Nov 29, 2023 0.8000 0.8499 0.7200 0.7899 564,805 -0.04(-4.90%)
Nov 28, 2023 0.8480 0.8597 0.8000 0.8306 384,627 -0.02(-2.29%)
Nov 27, 2023 0.9200 0.9200 0.8356 0.8501 459,035 +0.02(+1.81%)
Nov 24, 2023 0.8743 0.8743 0.8255 0.8350 112,887 -0.04(-4.43%)
Nov 22, 2023 0.9300 0.9300 0.8700 0.8737 155,006 -0.04(-4.00%)
Nov 21, 2023 0.8717 0.9499 0.8440 0.9101 318,216 +0.03(+3.42%)
Nov 20, 2023 0.9100 0.9200 0.8200 0.8800 361,221 -0.04(-4.10%)
Nov 17, 2023 0.9000 0.9699 0.8802 0.9176 1,706,681 -0.03(-3.41%)
Nov 16, 2023 1.070 1.070 0.9400 0.9500 247,995 -0.07(-6.86%)
Nov 15, 2023 1.070 1.119 1.010 1.020 367,924 -0.10(-8.93%)
Nov 14, 2023 0.9800 1.160 0.9550 1.120 653,809 +0.10(+9.80%)
Nov 13, 2023 1.110 1.130 1.020 1.020 309,035 -0.14(-12.07%)
Nov 10, 2023 1.200 1.200 1.080 1.160 346,784 -0.09(-7.20%)
Nov 09, 2023 1.350 1.350 1.150 1.250 418,464 -0.04(-3.10%)
Nov 08, 2023 1.310 1.320 1.220 1.290 156,339 -0.02(-1.53%)
Nov 07, 2023 1.380 1.380 1.220 1.310 418,810 -0.09(-6.43%)
Nov 06, 2023 1.540 1.550 1.370 1.400 232,531 -0.12(-7.89%)
Nov 03, 2023 1.650 1.650 1.500 1.520 319,667 -0.03(-1.94%)
Nov 02, 2023 1.620 1.700 1.550 1.550 423,588 -0.07(-4.32%)
Nov 01, 2023 1.730 1.779 1.560 1.620 611,590 -0.05(-2.99%)
Oct 31, 2023 1.530 1.750 1.520 1.670 861,931 +0.07(+4.37%)
Oct 30, 2023 1.430 1.640 1.380 1.600 1,074,655 +0.15(+10.34%)
Oct 27, 2023 1.310 1.480 1.220 1.450 1,067,951 +0.05(+3.57%)
Oct 26, 2023 1.390 1.750 1.300 1.400 5,760,184 -0.37(-20.90%)
Oct 25, 2023 1.580 2.150 1.550 1.770 7,036,517 +0.16(+9.94%)
Oct 24, 2023 1.600 1.770 1.430 1.610 1,418,496 -0.02(-1.23%)
Oct 23, 2023 2.020 2.080 1.600 1.630 1,657,806 -0.54(-24.88%)
Oct 20, 2023 2.160 2.370 2.020 2.170 1,686,538 +0.03(+1.40%)
Oct 19, 2023 2.470 2.485 2.130 2.140 1,951,819 -0.33(-13.36%)
Oct 18, 2023 2.530 2.680 2.200 2.470 2,827,488 -0.12(-4.63%)
Oct 17, 2023 2.750 3.140 2.420 2.590 4,842,717 -0.13(-4.78%)
Oct 16, 2023 2.540 3.590 2.620 2.720 16,722,671 -0.58(-17.58%)
Oct 13, 2023 2.130 3.430 1.910 3.300 23,048,274 +1.17(+54.93%)
Oct 12, 2023 1.600 2.580 1.580 2.130 23,222,430 +0.49(+29.88%)
Oct 11, 2023 2.080 2.250 1.610 1.640 7,818,342 -0.79(-32.51%)
Oct 10, 2023 2.470 2.490 1.970 2.430 21,783,344 -0.27(-10.00%)
Oct 09, 2023 2.210 2.850 1.810 2.700 170,693,712 +1.54(+132.76%)
Oct 06, 2023 1.070 1.420 0.9300 1.160 124,969,800 +0.51(+79.12%)
Oct 05, 2023 0.6600 0.6900 0.6100 0.6476 34,813 -0.04(-5.39%)
Oct 04, 2023 0.6674 0.7100 0.6600 0.6845 10,661 -0.00(-0.51%)
Oct 03, 2023 0.7000 0.7000 0.5600 0.6880 114,066 -0.02(-3.08%)
Oct 02, 2023 0.7731 0.7731 0.6000 0.7099 224,175 -0.05(-6.84%)
Sep 29, 2023 0.7472 0.7697 0.7220 0.7620 45,987 +0.00(+0.26%)
Sep 28, 2023 0.8000 0.8000 0.7325 0.7600 60,990 -0.04(-5.00%)
Sep 27, 2023 0.9024 0.9100 0.7200 0.8000 264,597 -0.12(-13.04%)
Sep 26, 2023 0.9900 1.000 0.8900 0.9200 141,987 -0.08(-8.00%)
Sep 25, 2023 1.000 1.027 1.000 1.000 56,317 +0.00(+0.00%)
Sep 22, 2023 1.000 1.050 0.9900 1.000 28,541 -0.04(-3.85%)
Sep 21, 2023 1.040 1.045 1.010 1.040 52,187 -0.01(-1.42%)
Sep 20, 2023 1.100 1.140 1.010 1.055 153,082 -0.06(-4.95%)
Sep 19, 2023 1.150 1.190 1.090 1.110 145,178 -0.04(-3.48%)
Sep 18, 2023 1.180 1.180 1.130 1.150 57,212 -0.03(-2.54%)
Sep 15, 2023 1.170 1.240 1.170 1.180 262,035 -0.02(-1.67%)
Sep 14, 2023 1.190 1.260 1.180 1.200 77,403 -0.02(-1.64%)
Sep 13, 2023 1.190 1.280 1.160 1.220 354,810 -0.01(-0.81%)
Sep 12, 2023 1.240 1.270 1.220 1.230 141,593 -0.08(-6.11%)
Sep 11, 2023 1.270 1.310 639,075 +0.11(+9.18%)
Sep 06, 2023 1.200 0 -0.08(-6.27%)
Sep 05, 2023 1.280 1.290 1.180 1.280 257,072 -0.04(-3.03%)
Sep 01, 2023 1.340 1.350 1.220 1.320 1,417,929 -0.01(-1.03%)
Aug 31, 2023 1.370 1.520 1.300 1.334 660,382 +0.00(+0.29%)
Aug 30, 2023 1.220 1.350 1.220 1.330 303,811 +0.08(+6.40%)
Aug 29, 2023 1.200 1.280 1.160 1.250 154,038 +0.10(+8.70%)
Aug 28, 2023 1.210 1.238 1.110 1.150 48,701 +0.01(+0.88%)
Aug 25, 2023 1.150 1.180 1.111 1.140 16,669 -0.04(-3.39%)
Aug 24, 2023 1.240 1.264 1.100 1.180 87,451 -0.03(-2.48%)
Aug 23, 2023 1.290 1.300 1.210 1.210 87,862 -0.08(-6.20%)
Aug 22, 2023 1.170 1.300 1.120 1.290 437,157 +0.10(+8.40%)
Aug 21, 2023 1.130 1.200 1.110 1.190 202,448 +0.02(+1.71%)
Aug 18, 2023 1.150 1.200 1.110 1.170 532,850 +0.00(+0.00%)
Aug 17, 2023 1.300 1.430 1.100 1.170 9,326,765 +0.15(+14.71%)
Aug 16, 2023 1.120 1.130 0.9500 1.020 262,489 -0.12(-10.53%)
Aug 15, 2023 1.280 1.290 1.110 1.140 278,157 -0.19(-14.29%)
Aug 14, 2023 1.400 1.400 1.290 1.330 130,156 -0.09(-6.34%)
Aug 11, 2023 1.520 1.590 1.330 1.420 204,478 -0.11(-7.19%)
Aug 10, 2023 1.530 1.640 1.500 1.530 154,059 -0.03(-1.92%)
Aug 09, 2023 1.720 1.750 1.470 1.560 462,026 -0.29(-15.68%)
Aug 08, 2023 1.780 1.880 1.660 1.850 683,384 -0.24(-11.48%)
Aug 07, 2023 2.270 2.380 1.760 2.090 21,147,332 +0.60(+40.27%)
Aug 04, 2023 1.950 2.000 1.450 1.490 598,372 -0.59(-28.26%)
Aug 03, 2023 2.200 2.232 2.060 2.077 286,132 -0.12(-5.59%)
Aug 02, 2023 2.100 2.330 2.100 2.200 491,976 +0.10(+4.76%)
Aug 01, 2023 2.150 2.190 2.060 2.100 360,517 -0.13(-5.83%)
Jul 31, 2023 2.350 2.450 2.110 2.230 303,466 -0.27(-10.80%)
Jul 28, 2023 2.440 2.739 2.330 2.500 767,384 -1.10(-30.56%)
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.