Invizyne Technologies Inc... (IZTC)
10.56
-0.29 (-2.67%)
At close: Jan 17, 2025, 3:58 PM
10.56
0.00%
After-hours Jan 17, 2025, 03:59 PM EST
IZTC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 10.46 | 11.40 | 10.40 | 10.56 | 0.10 | 0.96% | 37,661 |
| Jan 16, 2025 | 11.47 | 11.47 | 10.46 | 10.46 | -0.26 | -2.43% | 131,514 |
| Jan 15, 2025 | 11.49 | 11.49 | 10.72 | 10.72 | -0.25 | -2.28% | 9,605 |
| Jan 14, 2025 | 10.80 | 11.00 | 10.71 | 10.97 | -0.03 | -0.27% | 6,923 |
| Jan 13, 2025 | 11.75 | 12.00 | 10.76 | 11.00 | -0.40 | -3.51% | 39,207 |
| Jan 10, 2025 | 11.51 | 11.97 | 11.25 | 11.40 | -0.70 | -5.79% | 11,700 |
| Jan 8, 2025 | 11.31 | 13.00 | 10.20 | 12.10 | -1.17 | -8.82% | 46,100 |
| Jan 7, 2025 | 13.74 | 15.53 | 12.80 | 13.27 | -0.73 | -5.21% | 117,605 |
| Jan 6, 2025 | 14.88 | 15.01 | 13.48 | 14.00 | -0.58 | -3.98% | 49,900 |
| Jan 3, 2025 | 14.00 | 15.02 | 12.22 | 14.58 | -0.23 | -1.55% | 18,020 |
| Jan 2, 2025 | 17.31 | 17.60 | 13.28 | 14.81 | -1.69 | -10.24% | 40,341 |
| Dec 31, 2024 | 17.00 | 18.96 | 13.35 | 16.50 | 0.45 | 2.80% | 56,629 |
| Dec 30, 2024 | 20.80 | 23.00 | 15.00 | 16.05 | -4.06 | -20.19% | 85,715 |
| Dec 27, 2024 | 20.98 | 22.12 | 19.09 | 20.11 | -0.41 | -2.00% | 47,115 |
| Dec 26, 2024 | 19.50 | 21.71 | 19.49 | 20.52 | 1.04 | 5.34% | 29,100 |
| Dec 24, 2024 | 19.90 | 19.90 | 19.01 | 19.48 | 0.12 | 0.62% | 5,400 |
| Dec 23, 2024 | 18.27 | 19.49 | 17.40 | 19.36 | 0.79 | 4.25% | 27,848 |
| Dec 20, 2024 | 17.00 | 19.65 | 17.00 | 18.57 | -0.28 | -1.49% | 111,200 |
| Dec 19, 2024 | 18.44 | 20.00 | 17.04 | 18.85 | 1.12 | 6.32% | 82,137 |
| Dec 18, 2024 | 15.27 | 18.90 | 15.27 | 17.73 | 1.93 | 12.22% | 87,200 |
| Dec 17, 2024 | 15.15 | 15.80 | 15.09 | 15.80 | 0.24 | 1.54% | 20,731 |
| Dec 16, 2024 | 14.60 | 15.94 | 14.46 | 15.56 | 0.39 | 2.57% | 19,300 |
| Dec 13, 2024 | 14.92 | 15.60 | 13.51 | 15.17 | -0.44 | -2.82% | 12,546 |
| Dec 12, 2024 | 15.42 | 15.70 | 14.99 | 15.61 | -0.23 | -1.45% | 21,503 |
| Dec 11, 2024 | 14.01 | 15.84 | 12.83 | 15.84 | 1.82 | 12.98% | 49,315 |
| Dec 10, 2024 | 14.55 | 16.64 | 13.44 | 14.02 | -0.40 | -2.77% | 39,830 |
| Dec 9, 2024 | 13.20 | 14.57 | 12.48 | 14.42 | 1.18 | 8.91% | 41,546 |
| Dec 6, 2024 | 12.00 | 13.24 | 12.00 | 13.24 | 0.90 | 7.29% | 8,400 |
| Dec 5, 2024 | 13.49 | 15.72 | 11.26 | 12.34 | -0.97 | -7.29% | 29,939 |
| Dec 4, 2024 | 11.33 | 13.31 | 10.80 | 13.31 | 1.04 | 8.48% | 41,210 |
| Dec 3, 2024 | 10.95 | 12.27 | 10.61 | 12.27 | 1.42 | 13.09% | 7,147 |
| Dec 2, 2024 | 12.60 | 12.60 | 10.00 | 10.85 | -1.75 | -13.89% | 37,448 |
| Nov 29, 2024 | 13.83 | 13.83 | 12.60 | 12.60 | -0.87 | -6.46% | 6,100 |
| Nov 27, 2024 | 14.10 | 14.97 | 13.41 | 13.47 | -0.37 | -2.67% | 7,141 |
| Nov 26, 2024 | 15.13 | 15.98 | 12.50 | 13.84 | -0.96 | -6.49% | 32,434 |
| Nov 25, 2024 | 16.00 | 16.50 | 14.42 | 14.80 | -0.10 | -0.67% | 58,300 |
| Nov 22, 2024 | 15.00 | 19.37 | 12.85 | 14.90 | 0.40 | 2.76% | 125,000 |
| Nov 21, 2024 | 13.58 | 14.50 | 13.50 | 14.50 | 1.39 | 10.60% | 32,153 |
| Nov 20, 2024 | 13.50 | 14.19 | 13.00 | 13.11 | 0.11 | 0.85% | 43,200 |
| Nov 19, 2024 | 13.97 | 13.97 | 12.50 | 13.00 | 1.65 | 14.54% | 19,477 |
| Nov 18, 2024 | 11.33 | 12.00 | 11.15 | 11.35 | 0.23 | 2.07% | 36,346 |
| Nov 15, 2024 | 10.89 | 11.32 | 10.00 | 11.12 | 0.76 | 7.34% | 31,707 |
| Nov 14, 2024 | 8.93 | 10.43 | 8.75 | 10.36 | 1.71 | 19.77% | 56,336 |
| Nov 13, 2024 | 11.10 | 12.00 | 8.50 | 8.65 | n/a | n/a | 57,722 |