Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.8611 -0.0588 (-6.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 0.9400 0.9400 0.8499 0.8611 486,425 -0.06(-6.39%)
May 29, 2025 0.9100 0.9300 0.8900 0.9199 500,291 +0.03(+3.52%)
May 28, 2025 0.9000 0.9000 0.8670 0.8886 346,331 +0.01(+0.78%)
May 27, 2025 0.8800 0.9000 0.8740 0.8817 265,462 +0.00(+0.16%)
May 23, 2025 0.8706 0.8953 0.8706 0.8803 175,970 -0.01(-0.73%)
May 22, 2025 0.8930 0.8999 0.8500 0.8868 392,994 -0.01(-1.46%)
May 21, 2025 0.9200 0.9350 0.8900 0.8999 343,278 -0.02(-1.94%)
May 20, 2025 0.9500 0.9584 0.9002 0.9177 322,998 -0.03(-3.38%)
May 19, 2025 0.9115 0.9754 0.9115 0.9498 399,403 -0.00(-0.02%)
May 16, 2025 0.9155 0.9646 0.8865 0.9500 589,392 +0.06(+7.26%)
May 15, 2025 0.9200 0.9205 0.8502 0.8857 509,787 +0.01(+1.59%)
May 14, 2025 0.8691 0.8886 0.8511 0.8718 492,889 +0.02(+2.44%)
May 13, 2025 0.8300 0.8834 0.8300 0.8510 600,413 +0.02(+2.79%)
May 12, 2025 0.8900 0.9000 0.8000 0.8279 1,201,780 -0.05(-5.92%)
May 09, 2025 0.9194 0.9371 0.8611 0.8800 485,494 -0.03(-3.49%)
May 08, 2025 0.8799 0.9385 0.8799 0.9118 596,063 +0.08(+9.83%)
May 07, 2025 0.8428 0.8700 0.8300 0.8302 808,930 +0.04(+5.22%)
May 06, 2025 1.000 1.020 0.7824 0.7890 3,708,939 -0.12(-13.50%)
May 05, 2025 0.9000 0.9567 0.8930 0.9121 479,808 +0.02(+2.64%)
May 02, 2025 0.9200 0.9543 0.8800 0.8886 781,703 +0.02(+2.68%)
May 01, 2025 0.9600 1.040 0.8452 0.8654 1,999,360 -0.01(-1.66%)
Apr 30, 2025 0.8000 0.9480 0.7736 0.8800 2,406,131 +0.13(+17.33%)
Apr 29, 2025 0.8100 0.8200 0.7300 0.7500 893,847 -0.03(-3.65%)
Apr 28, 2025 0.7300 0.8017 0.7300 0.7784 5,901,385 +0.07(+10.16%)
Apr 25, 2025 0.6500 0.7800 0.6500 0.7066 1,660,649 +0.09(+15.03%)
Apr 24, 2025 0.6048 0.6244 0.6013 0.6143 197,163 +0.02(+2.83%)
Apr 23, 2025 0.6110 0.6250 0.5651 0.5974 253,410 -0.01(-2.07%)
Apr 22, 2025 0.6200 0.6229 0.5824 0.6100 189,508 -0.03(-4.22%)
Apr 21, 2025 0.6400 0.6500 0.5734 0.6369 473,782 +0.02(+2.73%)
Apr 17, 2025 0.5812 0.6350 0.5810 0.6200 250,110 +0.04(+6.71%)
Apr 16, 2025 0.6166 0.6166 0.5699 0.5810 148,326 -0.05(-8.30%)
Apr 15, 2025 0.6593 0.6699 0.6100 0.6336 179,493 +0.00(+0.27%)
Apr 14, 2025 0.6311 0.6700 0.6212 0.6319 119,249 +0.01(+2.41%)
Apr 11, 2025 0.5805 0.6170 0.5705 0.6170 91,901 +0.05(+8.25%)
Apr 10, 2025 0.6180 0.6180 0.5600 0.5700 135,691 -0.04(-6.45%)
Apr 09, 2025 0.5504 0.6120 0.5500 0.6093 251,276 +0.05(+9.80%)
Apr 08, 2025 0.6196 0.6277 0.5506 0.5549 187,079 -0.02(-3.68%)
Apr 07, 2025 0.5800 0.6299 0.5255 0.5761 250,362 -0.02(-2.59%)
Apr 04, 2025 0.6300 0.6333 0.5634 0.5914 436,566 -0.07(-10.38%)
Apr 03, 2025 0.7112 0.7112 0.6450 0.6599 209,057 -0.07(-8.99%)
Apr 02, 2025 0.7129 0.7800 0.7100 0.7251 86,519 -0.01(-1.33%)
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 following
Privacy Policy and Terms Of Service.