ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

0.8244 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 26, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 26, 2026 0.8500 0.8951 0.7966 0.8244 1,063,602 -0.05(-6.10%)
Mar 25, 2026 0.8521 0.8881 0.7699 0.8780 1,126,184 +0.07(+8.40%)
Mar 24, 2026 0.8800 0.9008 0.7762 0.8100 1,180,970 -0.06(-6.90%)
Mar 23, 2026 0.8795 1.030 0.7700 0.8700 2,460,494 -0.20(-18.69%)
Mar 20, 2026 1.130 1.160 1.020 1.070 905,084 -0.07(-6.14%)
Mar 19, 2026 1.100 1.150 1.070 1.140 492,731 +0.01(+0.88%)
Mar 18, 2026 1.150 1.170 1.090 1.130 679,942 -0.04(-3.42%)
Mar 17, 2026 1.160 1.210 1.150 1.170 453,138 -0.01(-0.85%)
Mar 16, 2026 1.160 1.210 1.130 1.180 888,538 -0.01(-0.84%)
Mar 13, 2026 1.280 1.300 1.160 1.190 15,467,539 +0.03(+2.59%)
Mar 12, 2026 1.160 1.180 1.130 1.160 271,140 -0.02(-1.69%)
Mar 11, 2026 1.190 1.210 1.160 1.180 302,106 -0.01(-0.84%)
Mar 10, 2026 1.140 1.200 1.130 1.190 400,660 +0.05(+4.39%)
Mar 09, 2026 1.235 1.260 1.090 1.140 905,498 -0.14(-10.94%)
Mar 06, 2026 1.270 1.380 1.220 1.280 782,579 +0.00(+0.00%)
Mar 05, 2026 1.250 1.350 1.230 1.280 864,210 +0.02(+1.59%)
Mar 04, 2026 1.300 1.315 1.190 1.260 758,789 -0.08(-5.97%)
Mar 03, 2026 1.300 1.390 1.255 1.340 1,378,488 +0.03(+2.29%)
Mar 02, 2026 1.350 1.377 1.260 1.310 2,411,774 +0.10(+8.26%)
Feb 27, 2026 1.160 1.250 1.140 1.210 553,131 +0.02(+1.68%)
Feb 26, 2026 1.220 1.230 1.178 1.190 392,183 -0.04(-3.25%)
Feb 25, 2026 1.190 1.230 1.150 1.230 432,467 +0.03(+2.50%)
Feb 24, 2026 1.160 1.210 1.130 1.200 392,379 +0.03(+2.56%)
Feb 23, 2026 1.200 1.200 1.120 1.170 423,242 +0.00(+0.00%)
Feb 20, 2026 1.160 1.240 1.110 1.170 970,547 +0.02(+1.74%)
Feb 19, 2026 1.080 1.150 1.040 1.150 591,134 +0.06(+5.50%)
Feb 18, 2026 1.040 1.090 0.9800 1.090 3,285,325 +0.07(+6.86%)
Feb 17, 2026 1.030 1.049 0.9800 1.020 565,503 -0.03(-2.86%)
Feb 13, 2026 1.020 1.070 1.020 1.050 151,971 +0.01(+0.96%)
Feb 12, 2026 1.020 1.050 1.000 1.040 143,801 +0.03(+2.97%)
Feb 11, 2026 1.080 1.090 0.9252 1.010 287,982 -0.03(-2.88%)
Feb 10, 2026 1.070 1.115 1.030 1.040 306,807 -0.04(-3.70%)
Feb 09, 2026 1.050 1.130 1.040 1.080 275,529 +0.04(+3.85%)
Feb 06, 2026 0.9400 1.070 0.9200 1.040 458,972 +0.12(+13.10%)
Feb 05, 2026 1.000 1.030 0.9006 0.9195 681,491 -0.14(-13.25%)
Feb 04, 2026 1.140 1.170 1.000 1.060 736,779 -0.10(-8.62%)
Feb 03, 2026 1.140 1.160 1.080 1.160 424,859 +0.03(+2.65%)
Feb 02, 2026 1.100 1.180 1.100 1.130 387,007 +0.00(+0.00%)
Jan 30, 2026 1.270 1.290 1.115 1.130 1,556,605 -0.08(-6.61%)
Jan 29, 2026 1.250 1.250 1.175 1.210 440,674 -0.02(-1.63%)
Jan 28, 2026 1.280 1.280 1.195 1.230 689,717 -0.03(-2.38%)
Jan 27, 2026 1.265 1.320 1.250 1.260 1,243,630 +0.06(+5.00%)
Jan 26, 2026 1.280 1.280 1.190 1.200 532,756 -0.04(-3.23%)
Jan 23, 2026 1.330 1.339 1.240 1.240 538,472 -0.09(-6.77%)
Jan 22, 2026 1.210 1.345 1.200 1.330 1,145,764 +0.14(+11.76%)
Jan 21, 2026 1.250 1.260 1.150 1.190 819,707 -0.05(-4.03%)
Jan 20, 2026 1.310 1.338 1.240 1.240 812,720 -0.13(-9.49%)
Jan 16, 2026 1.410 1.410 1.320 1.370 616,552 +0.02(+1.48%)
Jan 15, 2026 1.460 1.480 1.341 1.350 1,492,973 -0.15(-10.00%)
Jan 14, 2026 1.340 1.515 1.270 1.500 1,503,407 +0.12(+8.70%)
Jan 13, 2026 1.310 1.410 1.290 1.380 1,304,750 +0.07(+5.34%)
Jan 12, 2026 1.270 1.310 1.205 1.310 2,490,412 -0.07(-5.07%)
Jan 09, 2026 1.470 1.480 1.320 1.380 1,745,989 -0.09(-6.12%)
Jan 08, 2026 1.240 1.490 1.180 1.470 4,620,562 +0.27(+22.50%)
Jan 07, 2026 1.080 1.240 1.080 1.200 1,028,003 +0.07(+6.19%)
Jan 06, 2026 1.200 1.200 1.090 1.130 2,039,398 -0.12(-9.60%)
Jan 05, 2026 1.290 1.335 1.120 1.250 7,001,004 +0.07(+5.93%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.