NasdaqCM - Delayed Quote USD

ZOOZ Power Ltd. (ZOOZ)

Compare
2.3300
+0.0200
+(0.87%)
At close: January 14 at 4:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 20252.31002.34002.31002.33002.33001,106
Jan 13, 20252.30002.40002.26002.30002.30004,400
Jan 10, 20252.46002.46002.46002.46002.4600-
Jan 8, 20252.42002.46002.42002.46002.46001,700
Jan 7, 20252.30002.47002.26002.47002.47005,600
Jan 6, 20252.39102.46402.38002.40002.40003,700
Jan 3, 20252.33002.43002.33002.42002.42002,700
Jan 2, 20252.36002.46002.31002.44002.44005,200
Dec 31, 20242.33002.45002.16002.45002.450032,600
Dec 30, 20242.33002.47002.33002.41002.410019,800
Dec 27, 20242.57002.58002.33002.50002.50005,900
Dec 26, 20242.57002.57002.57002.57002.57003,000
Dec 24, 20242.69002.73002.69002.69002.69007,400
Dec 23, 20242.67002.72002.67002.72002.7200900
Dec 20, 20242.82002.89002.77002.82002.820012,900
Dec 19, 20242.79002.84002.75002.75002.75008,900
Dec 18, 20242.78002.95002.48002.77002.77005,900
Dec 17, 20242.72002.91002.72002.86002.860014,700
Dec 16, 20242.92003.05002.80002.87302.87307,800
Dec 13, 20242.75003.00002.75002.83502.83509,900
Dec 12, 20242.93002.93002.75002.75002.75006,000
Dec 11, 20243.02003.04002.88002.93502.935012,900
Dec 10, 20242.97503.04002.97503.01503.01501,400
Dec 9, 20243.00003.06502.91002.91002.91008,400
Dec 6, 20242.86202.99002.86202.90502.90509,700
Dec 5, 20242.87002.97202.85002.97002.97008,600
Dec 4, 20242.90002.96002.84102.94502.945011,900
Dec 3, 20242.95003.00002.89002.89002.890014,400
Dec 2, 20242.95003.00002.85002.98002.98009,100
Nov 29, 20242.98003.02502.96002.98002.980014,900
Nov 27, 20242.88002.97002.86002.90002.900011,300
Nov 26, 20242.75003.07002.75002.99002.990029,200
Nov 25, 20242.66002.82002.66002.81002.810010,300
Nov 22, 20242.71002.77002.71002.77002.77002,000
Nov 21, 20242.77002.93002.64002.77002.770019,100
Nov 20, 20242.63002.86002.63002.77002.770012,700
Nov 19, 20242.71002.74002.65502.69502.69506,700
Nov 18, 20242.65002.73002.63002.72002.72005,000
Nov 15, 20242.85002.85002.67002.69002.69003,700
Nov 14, 20242.81002.88002.58002.88002.880014,400
Nov 13, 20242.99003.02002.94002.95002.950020,800
Nov 12, 20242.80002.97802.80002.91002.910024,000
Nov 11, 20242.58002.96802.58002.81002.810036,300
Nov 8, 20242.62002.89802.60502.73702.737040,100
Nov 7, 20242.53002.65002.50002.57602.576013,800
Nov 6, 20242.39002.60002.39002.51002.510032,300
Nov 5, 20242.45002.48002.37002.41002.410021,300
Nov 4, 20242.41002.54802.40002.44002.44007,000
Nov 1, 20242.59002.65002.45002.45002.45005,200
Oct 31, 20242.42002.61702.39002.61702.617022,600
Oct 30, 20242.35902.50002.35902.48002.480011,900
Oct 29, 20242.33002.39002.33002.39002.39006,700
Oct 28, 20242.33002.45002.33002.41002.41008,100
Oct 25, 20242.45002.45002.30802.41002.41008,100
Oct 24, 20242.33902.45002.33002.42402.424010,400
Oct 23, 20242.33002.44002.33002.35002.35007,100
Oct 22, 20242.33002.43002.33002.36502.36508,500
Oct 21, 20242.38002.60002.33002.33002.330048,700
Oct 18, 20242.45002.52202.35002.39502.395021,000
Oct 17, 20242.58002.60002.33002.48002.480017,800
Oct 16, 20242.45002.60002.36002.41002.410017,100
Oct 15, 20242.48002.59002.45002.45002.450040,500
Oct 14, 20242.57002.57002.37002.44002.440037,600
Oct 11, 20242.83002.89002.43002.64002.640035,900
Oct 10, 20242.37002.80002.33002.70002.700066,000
Oct 9, 20242.13502.45002.13002.33002.330055,400
Oct 8, 20242.21002.32002.18502.23802.238021,400
Oct 7, 20242.28002.39002.21502.26002.260026,200
Oct 4, 20242.48002.56002.34802.38002.380023,000
Oct 3, 20242.24002.50002.21002.45002.450018,600
Oct 2, 20241.82802.50001.65702.25002.250036,800
Oct 1, 20241.90002.09001.85002.05002.050030,600
Sep 30, 20242.04002.13002.01002.01002.010018,500
Sep 27, 20241.88002.09001.88002.00002.000027,500
Sep 26, 20241.87001.99001.76001.97001.970053,100
Sep 25, 20241.78001.80001.78001.79801.79805,500
Sep 24, 20241.76401.76401.75001.75001.75002,000
Sep 23, 20241.74001.88001.74001.80001.80008,200
Sep 20, 20241.84001.84001.70001.70001.70003,400
Sep 19, 20241.88001.95501.78001.95501.95507,000
Sep 18, 20241.84001.90001.80001.90001.90002,300
Sep 17, 20241.77701.98001.77001.90001.90008,100
Sep 16, 20241.80001.82401.80001.81001.81001,600
Sep 13, 20241.80001.80001.80001.80001.8000200
Sep 12, 20241.87001.87001.87001.87001.8700900
Sep 11, 20241.79001.90001.79001.90001.90002,200
Sep 10, 20241.81001.91001.80001.83301.83304,600
Sep 9, 20241.90002.01501.89001.94001.94002,700
Sep 6, 20242.09002.09001.84001.92501.92501,600
Sep 5, 20242.00102.05001.95001.96001.96005,300
Sep 4, 20241.95002.06001.95002.06002.06002,100
Sep 3, 20241.90002.03001.90002.03002.03004,100
Aug 30, 20242.12702.12702.12702.12702.1270-
Aug 29, 20242.00002.12702.00002.12702.12704,200
Aug 28, 20242.09902.09902.09902.09902.0990700
Aug 27, 20242.00002.00002.00002.00002.0000800
Aug 26, 20242.00002.01002.00002.01002.0100500
Aug 23, 20242.14802.15002.01002.10002.10003,300
Aug 22, 20242.04002.08002.04002.08002.08004,800
Aug 21, 20242.01002.07002.01002.07002.0700400
Aug 20, 20242.07002.09002.01002.05002.050010,200
Aug 19, 20242.02002.03001.98002.03002.030016,600
Aug 16, 20242.02002.02002.02002.02002.02002,100
Aug 15, 20241.96001.96001.93201.96001.96004,900
Aug 14, 20241.97002.04001.95002.02002.02002,200
Aug 13, 20241.97001.97001.96001.96001.9600900
Aug 12, 20241.96001.98001.90001.90601.906010,500
Aug 9, 20242.00002.14001.95001.95601.956027,100
Aug 8, 20241.97002.00001.95002.00002.00003,000
Aug 7, 20241.90002.05001.90001.92001.920069,700
Aug 6, 20241.90001.99101.88001.92001.92004,200
Aug 5, 20241.93001.95001.85001.86001.860021,400
Aug 2, 20241.93001.97001.85001.94001.940016,400
Aug 1, 20242.00002.04001.95001.99001.99004,500
Jul 31, 20241.97202.23101.97202.00002.000010,900
Jul 30, 20242.05002.13001.96001.96001.96008,000
Jul 29, 20241.96002.15001.96002.06002.06006,500
Jul 26, 20242.27002.28002.10602.10602.1060800
Jul 25, 20242.10002.14002.03002.04002.04005,000
Jul 24, 20242.00002.30001.96002.10202.102033,700
Jul 23, 20242.01002.23001.94002.00002.000037,000
Jul 22, 20241.96002.07001.94001.96001.96005,700
Jul 19, 20242.02202.02202.02202.02202.0220-
Jul 18, 20241.99002.08001.98002.02202.02207,400
Jul 17, 20242.07002.07001.95001.95601.956016,200
Jul 16, 20242.11002.11002.00902.04002.04005,600
Jul 15, 20242.19002.20002.11002.12002.12009,000
Jul 12, 20242.20002.20002.10002.10002.100015,900
Jul 11, 20242.20002.20002.02602.10002.100021,600
Jul 10, 20242.30002.30002.09002.15002.150027,100
Jul 9, 20242.38002.40002.18002.19002.190020,500
Jul 8, 20242.59002.59002.40002.41002.41005,900
Jul 5, 20242.56002.79002.56002.59002.590053,400
Jul 3, 20242.42302.65002.41002.55002.550065,700
Jul 2, 20242.36002.53602.36002.52002.52004,500
Jul 1, 20242.32002.42202.20002.40002.40009,700
Jun 28, 20242.18902.40002.10002.22002.220035,800
Jun 27, 20242.19002.36402.11002.11002.1100800
Jun 26, 20242.10502.22202.10002.19002.190038,900
Jun 25, 20242.02002.05002.02002.03002.0300700
Jun 24, 20242.05002.30002.00002.08002.080038,100
Jun 21, 20242.00002.30001.99302.12002.120011,500
Jun 20, 20242.14002.35001.90002.10002.100037,100
Jun 18, 20241.94002.30001.78502.11002.110051,900
Jun 17, 20242.15502.15501.81001.97001.970027,400
Jun 14, 20242.11002.25002.11002.12002.120011,500
Jun 13, 20242.18002.30002.10002.12002.120026,200
Jun 12, 20242.16002.78102.16002.28002.2800111,900
Jun 11, 20242.15002.37002.03002.20002.200065,000
Jun 10, 20242.29002.29002.15202.25002.250010,200
Jun 7, 20242.14002.26002.10002.26002.260016,600
Jun 6, 20242.17002.31602.09002.20002.200012,800
Jun 5, 20242.44002.65002.20002.21002.210022,900
Jun 4, 20242.70002.70002.46002.46002.460043,000
Jun 3, 20242.72002.80002.65002.68002.680029,800
May 31, 20242.77502.83302.60002.61002.610021,700
May 30, 20242.74002.74002.55002.61002.610059,500
May 29, 20242.40003.06002.39002.85002.8500106,900
May 28, 20242.17002.48002.15002.34002.340054,400
May 24, 20242.53002.53002.02002.26002.260033,200
May 23, 20242.32002.49002.17002.44002.4400124,100
May 22, 20242.22002.67002.13002.41002.4100100,800
May 21, 20242.30002.46202.19002.23002.230045,500
May 20, 20242.53402.58002.30002.32002.320045,400
May 17, 20242.50002.64002.36502.44002.440051,000
May 16, 20242.49002.72002.15002.27002.2700119,500
May 15, 20242.72002.72002.49002.60002.600023,700
May 14, 20242.77002.86902.67502.73002.730023,200
May 13, 20242.72002.84802.62002.70002.700045,300
May 10, 20242.86002.87002.65002.71002.710047,400
May 9, 20242.91003.00002.88802.91002.91008,700
May 8, 20243.10003.10002.81002.92002.920029,900
May 7, 20243.29003.29003.00003.13003.130028,300
May 6, 20243.39903.42003.22003.34203.342057,000
May 3, 20243.10003.26003.05003.25003.250057,200
May 2, 20243.00003.34002.96503.07003.070076,900
May 1, 20242.91003.02902.83002.88002.880030,500
Apr 30, 20242.77002.97002.77002.93002.930015,000
Apr 29, 20242.86002.86002.67002.77202.772016,300
Apr 26, 20242.82103.00002.82102.86002.860039,200
Apr 25, 20242.92002.96002.64002.82002.820022,700
Apr 24, 20243.00003.00002.90002.97002.970044,200
Apr 23, 20242.83103.04002.83102.99002.990041,500
Apr 22, 20242.99003.00002.90002.97502.975063,600
Apr 19, 20243.00003.05002.90502.96002.960033,800
Apr 18, 20242.98003.08002.90002.90002.900096,500
Apr 17, 20242.98003.22002.97003.05003.050093,200
Apr 16, 20242.96003.14002.96002.98002.980081,900
Apr 15, 20243.00003.25002.98003.04003.0400131,600
Apr 12, 20243.13003.23603.02303.15003.150097,700
Apr 11, 20243.01003.34002.88003.26003.26001,832,100
Apr 10, 20243.09003.51002.82002.89002.8900156,600
Apr 9, 20243.43003.62002.82003.29003.2900261,200
Apr 8, 20243.58004.00003.58003.64003.6400288,000
Apr 5, 20243.58004.60003.10004.10004.1000362,600

Related Tickers

SSW.SG Sa SA International Holdings Ltd
0.0725
+1.40%
 
2122.HK Kidsland International Holdings Limited
0.048
+2.17%
 
TSCO.VI Tractor Supply Company
52.20
-1.68%
 
TD.MI TrenDevice S.p.A.
0.1590
+3.58%
 
IGR.L IG Design Group plc
147.50
-0.67%
 
AZO.VI AutoZone, Inc.
3,142.00
-1.41%
 
GME.VI GameStop Corp.
30.59
-0.44%
 
ERAA.JK PT Erajaya Swasembada Tbk
376.00
+1.62%
 
NEWA-B.ST New Wave Group AB (publ)
96.35
+2.28%
 
GS2C.SG GameStop Corp
27.37
-10.56%