Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries ParaZero Technologies Ltd. - Ordinary Shares (NQ: PRZO ) 0.5403 -0.0247 (-4.37%) Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 16, 2024 0.5800 0.5800 0.5330 0.5403 191,615 -0.02(-4.37%) Aug 15, 2024 0.5800 0.5900 0.5420 0.5650 363,642 -0.00(-0.04%) Aug 14, 2024 0.5715 0.5995 0.5300 0.5652 770,656 -0.01(-1.98%) Aug 13, 2024 0.6400 0.6500 0.5762 0.5766 927,268 -0.05(-8.48%) Aug 12, 2024 0.6437 0.7000 0.6116 0.6300 2,715,998 -0.01(-1.56%) Aug 09, 2024 0.6120 0.6650 0.6120 0.6400 373,825 +0.02(+3.06%) Aug 08, 2024 0.6440 0.6700 0.5907 0.6210 646,509 -0.04(-5.91%) Aug 07, 2024 0.6251 0.6700 0.5800 0.6600 899,092 +0.02(+3.11%) Aug 06, 2024 0.6700 0.6900 0.6154 0.6401 1,314,760 -0.09(-12.32%) Aug 05, 2024 0.6512 0.7710 0.6135 0.7300 2,612,675 +0.06(+9.69%) Aug 02, 2024 0.6804 0.6978 0.6339 0.6655 773,456 -0.02(-3.58%) Aug 01, 2024 0.6900 0.7000 0.6510 0.6902 657,966 +0.02(+3.01%) Jul 31, 2024 0.6518 0.7000 0.5990 0.6700 964,830 +0.01(+1.53%) Jul 30, 2024 0.6390 0.7160 0.6000 0.6599 1,870,838 +0.01(+0.87%) Jul 29, 2024 0.5900 0.6800 0.5902 0.6542 1,177,248 +0.07(+12.15%) Jul 26, 2024 0.5900 0.5945 0.5810 0.5833 10,718 +0.00(+0.45%) Jul 25, 2024 0.5800 0.5883 0.5510 0.5807 122,585 -0.02(-2.62%) Jul 24, 2024 0.5900 0.5999 0.5751 0.5963 62,360 +0.02(+2.62%) Jul 23, 2024 0.6000 0.6200 0.5316 0.5811 246,135 -0.03(-4.91%) Jul 22, 2024 0.6100 0.6292 0.6086 0.6111 100,039 +0.00(+0.26%) 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%) 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.