Invizyne Technologies Inc... (IZTC)
NASDAQ: IZTC
· Real-Time Price · USD
16.50
1.00 (6.45%)
At close: Feb 11, 2025, 3:59 PM
IZTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2025 | 13.40 | 14.50 | 12.53 | 13.14 | 13.14 | -9.25% | 23,856 |
| Mar 7, 2025 | 15.40 | 15.40 | 14.15 | 14.48 | 14.48 | 0.35% | 8,619 |
| Mar 6, 2025 | 16.00 | 16.00 | 14.14 | 14.43 | 14.43 | -10.26% | 8,505 |
| Mar 5, 2025 | 17.89 | 17.91 | 15.50 | 16.08 | 16.08 | -5.96% | 19,803 |
| Mar 4, 2025 | 16.75 | 18.39 | 15.25 | 17.10 | 17.10 | 1.12% | 19,707 |
| Mar 3, 2025 | 17.98 | 19.14 | 16.75 | 16.91 | 16.91 | 0.06% | 8,151 |
| Feb 28, 2025 | 19.69 | 19.69 | 16.66 | 16.90 | 16.90 | -3.15% | 8,665 |
| Feb 27, 2025 | 20.33 | 20.33 | 17.36 | 17.45 | 17.45 | -4.12% | 13,442 |
| Feb 26, 2025 | 18.99 | 20.87 | 17.52 | 18.20 | 18.20 | 3.82% | 4,431 |
| Feb 25, 2025 | 17.81 | 17.99 | 17.35 | 17.53 | 17.53 | 1.27% | 6,493 |
| Feb 24, 2025 | 18.24 | 19.83 | 17.13 | 17.31 | 17.31 | -2.26% | 8,571 |
| Feb 21, 2025 | 19.10 | 20.44 | 17.50 | 17.71 | 17.71 | 1.84% | 14,622 |
| Feb 20, 2025 | 18.85 | 20.68 | 17.39 | 17.39 | 17.39 | -6.56% | 13,190 |
| Feb 19, 2025 | 20.89 | 20.89 | 18.51 | 18.61 | 18.61 | -2.16% | 7,933 |
| Feb 18, 2025 | 21.06 | 21.99 | 18.52 | 19.02 | 19.02 | -2.06% | 25,995 |
| Feb 14, 2025 | 19.28 | 22.63 | 19.00 | 19.42 | 19.42 | 0.73% | 18,095 |
| Feb 13, 2025 | 16.51 | 23.99 | 16.51 | 19.28 | 19.28 | 8.87% | 49,475 |
| Feb 12, 2025 | 16.99 | 19.29 | 15.31 | 17.71 | 17.71 | 7.33% | 34,356 |
| Feb 11, 2025 | 15.45 | 17.00 | 15.17 | 16.50 | 16.50 | 6.45% | 12,136 |
| Feb 10, 2025 | 16.00 | 16.23 | 15.50 | 15.50 | 15.50 | -3.55% | 8,060 |