Skip to main content

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

0.6111 +0.0011 (+0.18%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 0.6250 0.6399 0.5958 0.6095 93,117 -0.03(-4.74%)
Jul 18, 2024 0.6760 0.6760 0.5810 0.6398 320,168 -0.03(-3.93%)
Jul 17, 2024 0.6620 0.6790 0.6410 0.6660 97,793 +0.02(+2.46%)
Jul 16, 2024 0.6650 0.6879 0.6364 0.6500 133,945 -0.01(-1.81%)
Jul 15, 2024 0.6976 0.7199 0.6550 0.6620 209,702 -0.05(-6.60%)
Jul 12, 2024 0.6802 0.7100 0.6801 0.7088 107,257 +0.01(+1.24%)
Jul 11, 2024 0.6780 0.7200 0.6578 0.7001 176,451 +0.02(+2.35%)
Jul 10, 2024 0.7000 0.7110 0.6609 0.6840 1,282,565 +0.00(+0.44%)
Jul 09, 2024 0.7400 0.7400 0.6652 0.6810 199,952 -0.06(-7.89%)
Jul 08, 2024 0.8100 0.8200 0.7110 0.7393 1,083,255 -0.03(-3.97%)
Jul 05, 2024 0.7099 0.8500 0.6920 0.7699 1,894,296 +0.10(+14.91%)
Jul 03, 2024 0.6611 0.6899 0.6420 0.6700 182,369 -0.00(-0.49%)
Jul 02, 2024 0.6710 0.7250 0.6610 0.6733 221,256 +0.01(+1.71%)
Jul 01, 2024 0.6900 0.7600 0.6500 0.6620 423,356 -0.03(-3.78%)
Jun 28, 2024 0.6640 0.6990 0.6400 0.6880 198,105 +0.05(+7.50%)
Jun 27, 2024 0.6100 0.6950 0.5931 0.6400 323,178 +0.04(+5.98%)
Jun 26, 2024 0.6050 0.6187 0.5911 0.6039 25,754 +0.00(+0.62%)
Jun 25, 2024 0.5930 0.6101 0.5930 0.6002 67,953 +0.00(+0.10%)
Jun 24, 2024 0.6079 0.6080 0.5900 0.5996 38,250 +0.01(+1.23%)
Jun 21, 2024 0.5900 0.6179 0.5900 0.5923 42,498 +0.00(+0.63%)
Jun 20, 2024 0.5901 0.6115 0.5821 0.5886 160,521 -0.01(-1.74%)
Jun 18, 2024 0.5900 0.6200 0.5820 0.5990 104,637 +0.01(+1.51%)
Jun 17, 2024 0.6195 0.6195 0.5880 0.5901 121,371 -0.02(-3.10%)
Jun 14, 2024 0.6200 0.6266 0.5795 0.6090 103,351 +0.01(+1.48%)
Jun 13, 2024 0.6200 0.6244 0.5810 0.6001 96,273 -0.01(-1.82%)
Jun 12, 2024 0.6000 0.6290 0.6000 0.6112 46,314 +0.01(+1.87%)
Jun 11, 2024 0.6100 0.6269 0.5903 0.6000 52,656 -0.01(-1.56%)
Jun 10, 2024 0.6000 0.6182 0.5900 0.6095 87,617 -0.01(-1.41%)
Jun 07, 2024 0.6300 0.6499 0.6180 0.6182 118,545 -0.03(-4.75%)
Jun 06, 2024 0.6200 0.6500 0.6200 0.6490 94,408 +0.01(+1.58%)
Jun 05, 2024 0.6400 0.6800 0.6300 0.6389 174,135 -0.02(-3.17%)
Jun 04, 2024 0.6700 0.6800 0.6400 0.6598 101,541 -0.02(-2.25%)
Jun 03, 2024 0.6800 0.6898 0.6700 0.6750 53,306 -0.01(-1.72%)
May 31, 2024 0.7000 0.7000 0.6650 0.6868 26,527 +0.01(+1.75%)
May 30, 2024 0.6739 0.7000 0.6595 0.6750 34,607 +0.00(+0.16%)
May 29, 2024 0.7090 0.7097 0.6512 0.6739 157,776 -0.03(-3.67%)
May 28, 2024 0.7100 0.7100 0.6727 0.6996 246,929 +0.01(+1.75%)
May 24, 2024 0.6901 0.6901 0.6640 0.6876 70,879 +0.01(+0.76%)
May 23, 2024 0.6960 0.7000 0.6822 0.6824 52,978 -0.01(-0.83%)
May 22, 2024 0.7100 0.7139 0.6510 0.6881 282,339 -0.03(-3.87%)
May 21, 2024 0.7200 0.7327 0.7000 0.7158 122,486 -0.01(-1.53%)
May 20, 2024 0.7320 0.7400 0.7102 0.7269 100,878 +0.00(+0.40%)
May 17, 2024 0.7300 0.7395 0.7167 0.7240 181,694 -0.00(-0.29%)
May 16, 2024 0.7200 0.7390 0.7100 0.7261 193,992 -0.00(-0.53%)
May 15, 2024 0.7300 0.7479 0.7150 0.7300 250,525 +0.01(+1.09%)
May 14, 2024 0.7220 0.7400 0.7200 0.7221 211,082 -0.01(-0.88%)
May 13, 2024 0.7300 0.7360 0.7150 0.7285 131,976 -0.00(-0.11%)
May 10, 2024 0.7299 0.7500 0.7199 0.7293 202,702 -0.00(-0.38%)
May 09, 2024 0.7400 0.7504 0.7220 0.7321 150,557 +0.00(+0.30%)
May 08, 2024 0.7310 0.7400 0.7220 0.7299 152,700 +0.00(+0.00%)
May 07, 2024 0.7270 0.7530 0.7220 0.7299 194,612 -0.01(-0.83%)
May 06, 2024 0.7221 0.7474 0.7123 0.7360 280,128 +0.00(+0.41%)
May 03, 2024 0.7799 0.7799 0.7200 0.7330 339,889 -0.01(-1.08%)
May 02, 2024 0.7451 0.7664 0.7260 0.7410 146,810 -0.00(-0.55%)
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.