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)

1.040 -0.040 (-3.70%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2025 1.030 1.050 1.010 1.040 500,087 -0.04(-3.70%)
Dec 23, 2025 1.170 1.170 1.061 1.080 983,149 -0.10(-8.47%)
Dec 22, 2025 1.180 1.200 1.160 1.180 811,265 +0.03(+2.61%)
Dec 19, 2025 1.170 1.180 1.130 1.150 633,695 -0.01(-0.86%)
Dec 18, 2025 1.170 1.185 1.140 1.160 318,990 +0.02(+1.75%)
Dec 17, 2025 1.240 1.240 1.131 1.140 601,687 -0.10(-8.06%)
Dec 16, 2025 1.260 1.280 1.220 1.240 307,333 -0.05(-3.88%)
Dec 15, 2025 1.280 1.320 1.260 1.290 492,332 +0.03(+2.38%)
Dec 12, 2025 1.300 1.320 1.250 1.260 286,643 -0.05(-3.82%)
Dec 11, 2025 1.310 1.320 1.290 1.310 278,293 -0.03(-2.24%)
Dec 10, 2025 1.330 1.345 1.300 1.340 213,247 -0.01(-0.74%)
Dec 09, 2025 1.320 1.350 1.310 1.350 206,767 +0.02(+1.50%)
Dec 08, 2025 1.390 1.400 1.300 1.330 322,487 -0.04(-2.92%)
Dec 05, 2025 1.500 1.510 1.350 1.370 1,187,938 -0.05(-3.52%)
Dec 04, 2025 1.330 1.435 1.318 1.420 561,503 +0.08(+5.97%)
Dec 03, 2025 1.290 1.345 1.290 1.340 188,935 +0.05(+3.88%)
Dec 02, 2025 1.310 1.330 1.280 1.290 455,090 -0.06(-4.44%)
Dec 01, 2025 1.380 1.390 1.330 1.350 306,091 -0.10(-6.90%)
Nov 28, 2025 1.430 1.460 1.400 1.450 192,394 +0.03(+2.11%)
Nov 26, 2025 1.380 1.465 1.360 1.420 490,086 +0.09(+6.77%)
Nov 25, 2025 1.330 1.350 1.293 1.330 339,838 -0.03(-2.21%)
Nov 24, 2025 1.370 1.373 1.315 1.360 349,969 -0.02(-1.45%)
Nov 21, 2025 1.320 1.380 1.280 1.380 347,477 +0.04(+2.99%)
Nov 20, 2025 1.480 1.500 1.330 1.340 539,333 -0.13(-8.84%)
Nov 19, 2025 1.430 1.490 1.391 1.470 654,849 +0.04(+2.80%)
Nov 18, 2025 1.360 1.440 1.360 1.430 996,341 +0.11(+8.33%)
Nov 17, 2025 1.330 1.390 1.280 1.320 865,805 +0.08(+6.45%)
Nov 14, 2025 1.160 1.260 1.160 1.240 343,003 -0.01(-0.80%)
Nov 13, 2025 1.310 1.311 1.220 1.250 326,747 -0.06(-4.58%)
Nov 12, 2025 1.310 1.310 1.250 1.310 314,541 +0.01(+0.77%)
Nov 11, 2025 1.430 1.430 1.280 1.300 573,711 -0.09(-6.47%)
Nov 10, 2025 1.300 1.390 1.300 1.390 519,652 +0.14(+11.20%)
Nov 07, 2025 1.170 1.268 1.105 1.250 610,602 +0.02(+1.63%)
Nov 06, 2025 1.290 1.290 1.210 1.230 544,659 -0.06(-4.65%)
Nov 05, 2025 1.340 1.345 1.280 1.290 347,495 -0.02(-1.53%)
Nov 04, 2025 1.390 1.390 1.280 1.310 705,563 -0.12(-8.39%)
Nov 03, 2025 1.470 1.500 1.410 1.430 783,842 +0.04(+2.88%)
Oct 31, 2025 1.410 1.410 1.350 1.390 291,774 +0.01(+0.72%)
Oct 30, 2025 1.410 1.440 1.350 1.380 522,974 -0.07(-4.83%)
Oct 29, 2025 1.440 1.500 1.410 1.450 406,161 +0.03(+2.11%)
Oct 28, 2025 1.490 1.507 1.415 1.420 454,482 -0.05(-3.40%)
Oct 27, 2025 1.590 1.595 1.470 1.470 1,206,217 -0.12(-7.55%)
Oct 24, 2025 1.680 1.730 1.580 1.590 5,312,114 +0.05(+3.25%)
Oct 23, 2025 1.410 1.540 1.410 1.540 792,902 +0.13(+9.22%)
Oct 22, 2025 1.500 1.590 1.350 1.410 3,826,537 -0.07(-4.73%)
Oct 21, 2025 1.570 1.588 1.470 1.480 625,355 -0.07(-4.52%)
Oct 20, 2025 1.590 1.600 1.530 1.550 471,294 +0.02(+1.31%)
Oct 17, 2025 1.560 1.565 1.520 1.530 765,482 -0.04(-2.55%)
Oct 16, 2025 1.690 1.705 1.570 1.570 748,694 -0.06(-3.68%)
Oct 15, 2025 1.760 1.800 1.600 1.630 1,148,883 -0.08(-4.68%)
Oct 14, 2025 1.720 1.760 1.670 1.710 1,060,352 -0.08(-4.47%)
Oct 13, 2025 1.710 1.800 1.700 1.790 750,498 +0.14(+8.48%)
Oct 10, 2025 1.720 1.820 1.630 1.650 1,554,435 -0.02(-1.20%)
Oct 09, 2025 1.750 1.799 1.660 1.670 919,341 -0.09(-5.11%)
Oct 08, 2025 1.760 1.780 1.710 1.760 735,592 +0.03(+1.73%)
Oct 07, 2025 1.890 1.890 1.700 1.730 1,639,912 -0.15(-7.98%)
Oct 06, 2025 1.810 1.900 1.790 1.880 1,734,419 +0.15(+8.67%)
Oct 03, 2025 1.720 1.780 1.700 1.730 942,998 +0.03(+1.76%)
Oct 02, 2025 1.700 1.710 1.650 1.700 891,141 +0.04(+2.41%)
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.