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 )

2.100 +0.020 (+0.96%)
Streaming Delayed Price Updated: 3:05 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 2.148 2.150 2.010 2.100 3,304 +0.02(+0.96%)
Aug 22, 2024 2.040 2.080 2.040 2.080 4,774 +0.01(+0.48%)
Aug 21, 2024 2.010 2.070 2.010 2.070 436 +0.02(+0.98%)
Aug 20, 2024 2.070 2.090 2.010 2.050 10,211 +0.02(+0.99%)
Aug 19, 2024 2.020 2.030 1.980 2.030 16,628 +0.01(+0.50%)
Aug 16, 2024 2.020 2.020 2.020 2.020 2,128 +0.06(+3.06%)
Aug 15, 2024 1.960 1.960 1.932 1.960 4,877 -0.06(-2.97%)
Aug 14, 2024 1.970 2.040 1.950 2.020 2,151 +0.06(+3.06%)
Aug 13, 2024 1.970 1.970 1.960 1.960 904 +0.05(+2.83%)
Aug 12, 2024 1.960 1.980 1.900 1.906 10,454 -0.05(-2.56%)
Aug 09, 2024 2.000 2.140 1.950 1.956 27,108 -0.04(-2.20%)
Aug 08, 2024 1.970 2.000 1.950 2.000 2,998 +0.08(+4.17%)
Aug 07, 2024 1.900 2.050 1.900 1.920 69,694 +0.00(+0.00%)
Aug 06, 2024 1.900 1.991 1.880 1.920 4,234 +0.06(+3.23%)
Aug 05, 2024 1.930 1.950 1.850 1.860 21,418 -0.08(-4.12%)
Aug 02, 2024 1.930 1.970 1.850 1.940 16,372 -0.05(-2.51%)
Aug 01, 2024 2.000 2.040 1.950 1.990 4,479 -0.01(-0.50%)
Jul 31, 2024 1.972 2.231 1.972 2.000 10,908 +0.04(+2.04%)
Jul 30, 2024 2.050 2.130 1.960 1.960 7,950 -0.10(-4.85%)
Jul 29, 2024 1.960 2.150 1.960 2.060 6,462 -0.05(-2.18%)
Jul 26, 2024 2.270 2.280 2.106 2.106 829 +0.07(+3.23%)
Jul 25, 2024 2.100 2.140 2.030 2.040 4,965 -0.06(-2.95%)
Jul 24, 2024 2.000 2.300 1.960 2.102 33,718 +0.10(+5.10%)
Jul 23, 2024 2.010 2.230 1.940 2.000 36,994 +0.04(+2.04%)
Jul 22, 2024 1.960 2.070 1.940 1.960 5,720 -0.06(-3.08%)
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%)
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.