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

ZOOZ Power Ltd. - Ordinary Shares (NQ:ZOOZ)

1.750 -0.070 (-3.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 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 (%)
Aug 15, 2025 1.810 1.810 1.627 1.750 188,065 -0.07(-3.85%)
Aug 14, 2025 1.870 1.930 1.730 1.820 208,430 -0.06(-3.19%)
Aug 13, 2025 1.970 2.050 1.730 1.880 684,443 -0.02(-1.05%)
Aug 12, 2025 1.780 2.020 1.760 1.900 668,206 +0.15(+8.57%)
Aug 11, 2025 1.710 1.790 1.670 1.750 269,585 +0.04(+2.34%)
Aug 08, 2025 1.840 1.890 1.710 1.710 169,277 -0.10(-5.52%)
Aug 07, 2025 1.530 1.870 1.510 1.810 758,497 +0.30(+19.87%)
Aug 06, 2025 1.630 1.639 1.502 1.510 616,902 -0.14(-8.48%)
Aug 05, 2025 1.480 1.720 1.470 1.650 315,213 +0.15(+10.00%)
Aug 04, 2025 1.540 1.600 1.410 1.500 508,200 +0.02(+1.35%)
Aug 01, 2025 1.400 1.540 1.360 1.480 414,943 -0.01(-0.67%)
Jul 31, 2025 1.500 1.660 1.420 1.490 763,220 -0.13(-8.02%)
Jul 30, 2025 1.800 1.990 1.570 1.620 1,035,353 -0.29(-15.18%)
Jul 29, 2025 2.400 2.410 1.750 1.910 13,742,911 -1.60(-45.58%)
Jul 28, 2025 3.650 3.650 3.100 3.510 909,995 -0.15(-4.10%)
Jul 25, 2025 2.850 4.380 2.750 3.660 1,567,860 +0.82(+28.87%)
Jul 24, 2025 2.800 3.500 2.750 2.840 3,415,497 -0.26(-8.39%)
Jul 23, 2025 2.070 3.300 2.060 3.100 14,823,389 +0.97(+45.54%)
Jul 22, 2025 1.440 2.650 1.440 2.130 28,847,096 +0.74(+53.24%)
Jul 21, 2025 1.320 1.447 1.290 1.390 140,509 +0.08(+6.11%)
Jul 18, 2025 1.400 1.450 1.260 1.310 306,288 +0.01(+0.77%)
Jul 17, 2025 1.130 1.350 1.110 1.300 283,945 +0.16(+14.04%)
Jul 16, 2025 1.090 1.200 1.040 1.140 83,453 +0.07(+6.54%)
Jul 15, 2025 1.070 1.170 1.050 1.070 106,896 -0.03(-2.73%)
Jul 14, 2025 1.130 1.130 1.010 1.100 149,878 +0.00(+0.00%)
Jul 11, 2025 1.050 1.202 1.000 1.100 273,737 +0.07(+6.80%)
Jul 10, 2025 0.9600 1.049 0.9300 1.030 147,679 +0.06(+6.19%)
Jul 09, 2025 0.9700 1.000 0.9600 0.9700 10,085 -0.05(-4.90%)
Jul 08, 2025 0.9700 1.020 0.9700 1.020 2,821 +0.03(+3.21%)
Jul 07, 2025 1.020 1.020 0.9600 0.9883 9,196 -0.01(-1.17%)
Jul 03, 2025 1.000 1.010 0.9406 1.000 32,141 +0.00(+0.00%)
Jul 02, 2025 1.020 1.030 0.9801 1.000 94,440 -0.01(-1.48%)
Jul 01, 2025 1.010 1.050 0.9400 1.015 58,181 +0.02(+1.87%)
Jun 30, 2025 0.9400 1.060 0.8489 0.9964 125,172 +0.09(+10.54%)
Jun 27, 2025 0.9506 1.040 0.8270 0.9014 76,783 -0.08(-8.02%)
Jun 26, 2025 0.7600 1.020 0.7465 0.9800 93,803 +0.19(+24.07%)
Jun 25, 2025 0.7415 0.7899 0.7415 0.7899 8,980 +0.01(+1.14%)
Jun 24, 2025 0.7560 0.7900 0.7325 0.7810 32,343 +0.05(+6.99%)
Jun 23, 2025 0.7949 0.8270 0.7250 0.7300 33,725 -0.05(-6.05%)
Jun 20, 2025 0.7999 0.8000 0.7500 0.7770 31,189 -0.01(-1.78%)
Jun 18, 2025 0.8400 0.8500 0.7424 0.7911 76,095 -0.09(-10.10%)
Jun 17, 2025 0.9175 0.9350 0.7910 0.8800 46,799 +0.02(+2.74%)
Jun 16, 2025 0.9500 0.9600 0.8400 0.8565 84,830 -0.12(-12.70%)
Jun 13, 2025 1.020 1.020 0.9600 0.9811 2,848 -0.03(-2.86%)
Jun 12, 2025 1.015 1.070 0.9900 1.010 54,613 -0.05(-4.72%)
Jun 11, 2025 1.093 1.100 1.001 1.060 28,295 -0.01(-0.93%)
Jun 10, 2025 1.060 1.070 1.050 1.070 12,431 +0.07(+6.67%)
Jun 09, 2025 1.070 1.090 1.003 1.003 40,944 -0.14(-12.01%)
Jun 06, 2025 1.150 1.170 1.140 1.140 9,734 +0.01(+0.88%)
Jun 05, 2025 1.120 1.185 1.110 1.130 10,481 +0.02(+1.80%)
Jun 04, 2025 1.120 1.270 1.110 1.110 16,100 -0.03(-2.63%)
Jun 03, 2025 1.100 1.140 1.070 1.140 10,113 +0.03(+2.70%)
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.