Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

ParaZero Technologies Ltd. (PRZO)

0.8302
+0.0412
+(5.22%)
At close: May 7 at 4:00:00 PM EDT
0.8850
+0.05
+(6.60%)
Pre-Market: 4:12:10 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 20250.84300.87000.83000.83000.8300798,700
May 6, 20251.00001.02000.78200.78900.78903,712,200
May 5, 20250.90000.95700.89300.91200.9120480,300
May 2, 20250.92000.95400.88000.88900.8890781,700
May 1, 20250.96001.04000.84500.86500.86502,004,700
Apr 30, 20250.80000.94800.77400.88000.88002,412,800
Apr 29, 20250.81000.82000.73000.75000.7500894,000
Apr 28, 20250.73000.80200.73000.77800.77805,914,200
Apr 25, 20250.65000.78000.65000.70700.70701,660,600
Apr 24, 20250.60500.62400.60100.61400.6140201,400
Apr 23, 20250.61100.62500.56500.59700.5970253,900
Apr 22, 20250.62000.62300.58200.61000.6100189,600
Apr 21, 20250.64000.65000.57300.63700.6370474,400
Apr 17, 20250.58100.63500.58100.62000.6200250,100
Apr 16, 20250.61700.61700.57000.58100.5810148,300
Apr 15, 20250.65900.67000.61000.63400.6340180,000
Apr 14, 20250.63100.67000.62100.63200.6320119,200
Apr 11, 20250.58100.61700.57100.61700.617091,900
Apr 10, 20250.61800.61800.56000.57000.5700136,200
Apr 9, 20250.55000.61200.55000.60900.6090251,700
Apr 8, 20250.62000.62800.55100.55500.5550189,100
Apr 7, 20250.58000.63000.52600.57600.5760250,700
Apr 4, 20250.63300.63300.56300.59100.5910436,600
Apr 3, 20250.71100.71100.64500.66000.6600209,100
Apr 2, 20250.71300.78000.71000.72500.725087,300
Apr 1, 20250.76000.76000.70300.73500.735078,800
Mar 31, 20250.75000.77900.71000.73900.7390313,400
Mar 28, 20250.79000.79000.73100.77900.7790175,200
Mar 27, 20250.83000.85000.76400.79000.7900293,600
Mar 26, 20250.82600.87000.82000.84900.8490225,200
Mar 25, 20250.84000.86000.80500.84000.8400192,500
Mar 24, 20250.85000.86900.82000.82100.8210302,600
Mar 21, 20250.89700.91000.78500.82000.8200743,400
Mar 20, 20250.97000.97900.88000.90100.9010318,000
Mar 19, 20250.87500.97400.84600.94700.9470747,700
Mar 18, 20250.82000.87000.78500.83900.8390239,800
Mar 17, 20250.74000.82000.72000.81500.8150494,700
Mar 14, 20250.77000.77100.71000.73800.7380193,900
Mar 13, 20250.79000.79600.72200.76000.7600172,800
Mar 12, 20250.79000.82000.75000.76100.7610227,300
Mar 11, 20250.84000.85000.75100.78000.7800340,200
Mar 10, 20250.70800.85000.70700.79000.79001,032,900
Mar 7, 20250.70100.73900.60300.68600.6860585,700
Mar 6, 20250.72200.76900.70000.70200.7020287,600
Mar 5, 20250.76000.77000.67900.73000.7300351,200
Mar 4, 20250.70000.77000.65000.74600.7460404,500
Mar 3, 20250.85100.88000.72500.73500.7350688,700
Feb 28, 20250.84000.87800.81000.83000.8300361,600
Feb 27, 20250.99701.02000.80000.86000.8600461,500
Feb 26, 20250.96201.02000.95000.97200.9720355,300
Feb 25, 20250.99401.03000.94500.99800.9980551,300
Feb 24, 20251.19001.19001.04001.07001.0700685,400
Feb 21, 20251.15001.22001.15001.17001.1700493,900
Feb 20, 20251.20001.21001.12001.15001.1500671,600
Feb 19, 20251.18001.27001.16001.20001.2000524,900
Feb 18, 20251.31001.32801.17001.20001.20001,320,900
Feb 14, 20251.37001.38001.33001.35001.3500369,500
Feb 13, 20251.37001.49001.33001.38001.3800870,000
Feb 12, 20251.25001.46001.15001.32001.32001,713,000
Feb 11, 20251.60001.63201.45001.50001.50001,230,900
Feb 10, 20251.64001.66701.58501.60001.6000428,800
Feb 7, 20251.70001.71901.61001.65001.6500461,100
Feb 6, 20251.66001.77001.65001.72001.7200412,300
Feb 5, 20251.71001.75901.65001.69001.69002,149,200
Feb 4, 20251.77001.84001.73101.79001.7900364,100
Feb 3, 20251.75001.82001.71001.78001.7800592,200
Jan 31, 20251.84001.93301.77001.85001.85001,181,600
Jan 30, 20251.67001.72501.65001.70001.7000533,300
Jan 29, 20251.73001.76001.61001.67001.6700513,600
Jan 28, 20251.66001.73001.63001.69001.6900502,100
Jan 27, 20251.80001.80001.57001.66001.66001,214,500
Jan 24, 20251.81001.85001.80001.81001.8100527,400
Jan 23, 20251.94001.94001.75001.81001.81001,545,200
Jan 22, 20251.88002.00001.88001.94001.9400963,100
Jan 21, 20251.95002.00001.85001.96001.96002,421,400
Jan 17, 20252.42002.51001.98002.13002.130062,963,900
Jan 16, 20251.85001.92001.83001.85001.8500448,400
Jan 15, 20251.95002.00001.81001.85001.85001,233,600
Jan 14, 20251.85001.96001.80001.90001.9000621,200
Jan 13, 20251.87001.97001.80001.80001.80001,200,400
Jan 10, 20252.18002.20001.86002.06002.06005,714,500
Jan 8, 20252.00002.00001.77001.82001.82001,775,300
Jan 7, 20252.20002.33002.10002.19002.19001,544,300
Jan 6, 20252.25002.40002.18002.22002.22001,481,400
Jan 3, 20252.13002.39002.09002.27002.27001,804,600
Jan 2, 20252.10002.24002.05002.11002.11001,222,300
Dec 31, 20242.43002.45001.92002.03002.03002,811,600
Dec 30, 20242.66002.80002.38002.44002.44003,134,400
Dec 27, 20242.57003.16002.31002.65002.65007,955,400
Dec 26, 20242.15002.50002.13502.48002.48004,166,500
Dec 24, 20242.00002.11001.94002.08002.08001,569,400
Dec 23, 20242.02002.19001.85001.95001.95004,734,700
Dec 20, 20241.95001.97001.68501.76001.76003,805,500
Dec 19, 20242.00002.44001.87002.04002.04007,871,900
Dec 18, 20242.17002.77002.06002.15002.150055,241,700
Dec 17, 20241.43001.58001.38001.53001.530011,528,800
Dec 16, 20241.41001.57001.33001.45501.45502,142,500
Dec 13, 20241.35001.47001.35001.37001.3700627,400
Dec 12, 20241.41001.45001.33001.35001.35001,061,400
Dec 11, 20241.48001.52001.36001.45001.45003,047,000
Dec 10, 20241.56001.56001.35001.35001.35001,648,000
Dec 9, 20241.81001.88001.48001.53001.53003,441,900
Dec 6, 20241.57002.00001.57001.85001.85005,583,400
Dec 5, 20241.51001.70001.42001.60001.60003,072,100
Dec 4, 20241.39001.88001.38001.60001.600013,657,000
Dec 3, 20241.65001.68001.30001.30001.30009,810,200
Dec 2, 20241.77002.27001.62001.77001.770091,735,500
Nov 29, 20240.99001.74000.97401.24001.2400205,115,400
Nov 27, 20240.60000.64100.56100.63900.6390755,700
Nov 26, 20240.69900.75000.58700.61100.61109,207,800
Nov 25, 20240.58000.70800.57000.63400.63401,454,000
Nov 22, 20240.58300.59300.56600.58100.581089,400
Nov 21, 20240.56900.58000.55000.57600.576067,100
Nov 20, 20240.57200.59000.55200.57000.570025,600
Nov 19, 20240.57000.59200.56300.57500.575084,500
Nov 18, 20240.57500.59000.55000.58600.5860491,000
Nov 15, 20240.59000.59300.55100.58800.588079,400
Nov 14, 20240.57900.59100.56100.56100.561085,100
Nov 13, 20240.60000.63000.56200.58600.5860643,300
Nov 12, 20240.58000.60200.58000.59300.593075,800
Nov 11, 20240.59800.60400.56700.59000.5900171,500
Nov 8, 20240.59200.63000.56100.59900.5990121,300
Nov 7, 20240.57100.64000.57100.59300.5930185,900
Nov 6, 20240.61900.61900.58200.60000.600034,100
Nov 5, 20240.60500.62300.58300.60700.607086,800
Nov 4, 20240.60800.61800.57100.59300.5930142,100
Nov 1, 20240.59600.60600.58300.59300.593054,500
Oct 31, 20240.59000.61800.58000.59100.5910249,000
Oct 30, 20240.60100.61400.58000.60700.6070187,100
Oct 29, 20240.62000.63300.60500.61400.614073,900
Oct 28, 20240.61800.62600.58000.62500.6250177,100
Oct 25, 20240.62700.62800.60600.62500.6250155,900
Oct 24, 20240.63600.63600.60000.60100.601093,900
Oct 23, 20240.64100.65300.61000.63600.636087,400
Oct 22, 20240.64000.64300.62300.63600.636039,200
Oct 21, 20240.64100.67000.63000.63500.635096,200
Oct 18, 20240.67200.68200.63300.65900.659096,600
Oct 17, 20240.66900.68400.64000.67900.679072,100
Oct 16, 20240.66000.67500.64000.66900.6690116,600
Oct 15, 20240.68600.69000.63000.66000.6600246,300
Oct 14, 20240.70300.71000.67100.68000.6800106,000
Oct 11, 20240.70000.70400.67000.70000.700085,000
Oct 10, 20240.68000.71000.67200.69200.6920101,500
Oct 9, 20240.73700.73700.66700.68900.6890209,800
Oct 8, 20240.69000.73900.67200.72800.7280467,000
Oct 7, 20240.71000.72000.67000.68000.6800201,400
Oct 4, 20240.68700.72000.67000.71000.7100170,300
Oct 3, 20240.69500.72500.65000.71700.7170307,600
Oct 2, 20240.72000.72500.63000.69500.6950683,700
Oct 1, 20240.61700.75000.60000.74000.74003,456,100
Sep 30, 20240.62900.63500.59600.61800.6180398,700
Sep 27, 20240.57000.62900.57000.61000.6100212,300
Sep 26, 20240.57500.60600.56600.59500.5950272,600
Sep 25, 20240.62000.64400.55700.58400.58401,174,200
Sep 24, 20240.62000.62000.58000.60200.60205,665,400
Sep 23, 20240.62500.62500.58100.59700.597063,300
Sep 20, 20240.59000.61500.58600.61500.615048,800
Sep 19, 20240.58400.61000.57100.60800.608098,900
Sep 18, 20240.58500.59200.56600.59000.590013,400
Sep 17, 20240.55000.59300.54400.58300.5830118,200
Sep 16, 20240.56000.57300.54400.56400.564063,700
Sep 13, 20240.56000.60000.55300.57400.5740671,100
Sep 12, 20240.55100.56000.53300.55700.557050,500
Sep 11, 20240.56300.56400.53200.55000.550049,600
Sep 10, 20240.56000.56300.54000.56300.563015,700
Sep 9, 20240.55600.57000.52100.56400.564033,800
Sep 6, 20240.53000.55000.52300.53800.538049,400
Sep 5, 20240.55000.57300.53200.53500.5350131,900
Sep 4, 20240.55200.57000.53000.56300.5630124,400
Sep 3, 20240.54800.55700.52100.54200.542055,100
Aug 30, 20240.54100.57100.52000.55300.553043,200
Aug 29, 20240.53500.56000.52000.54400.5440114,600
Aug 28, 20240.55000.56000.52600.55100.5510128,200
Aug 27, 20240.56800.58400.54100.57900.5790284,700
Aug 26, 20240.55300.58400.55200.57200.572087,100
Aug 23, 20240.55200.57900.54000.56300.563048,700
Aug 22, 20240.50700.56900.50700.56500.5650110,900
Aug 21, 20240.52200.54900.49000.50700.5070393,900
Aug 20, 20240.54000.56200.52100.53900.5390234,900
Aug 19, 20240.53700.55000.51400.52100.5210433,800
Aug 16, 20240.58000.58000.53300.54000.5400191,400
Aug 15, 20240.57900.59000.54200.56500.5650372,800
Aug 14, 20240.57200.60000.53000.56500.5650770,700
Aug 13, 20240.64000.65000.57600.57700.5770928,300
Aug 12, 20240.64400.70000.61200.63000.63002,728,100
Aug 9, 20240.61200.66500.61200.64000.6400373,800
Aug 8, 20240.64400.67000.59100.62100.6210648,800
Aug 7, 20240.62500.67000.58000.66000.6600908,100
Aug 6, 20240.66900.69000.61500.64000.64001,317,800
Aug 5, 20240.65100.77100.61400.73000.73002,696,900
Aug 2, 20240.68000.69800.63400.66600.6660773,500
Aug 1, 20240.69000.70000.65100.69000.6900658,200
Jul 31, 20240.65200.70000.59900.67000.67001,024,400
Jul 30, 20240.63900.71600.60000.66000.66001,875,500
Jul 29, 20240.59300.68000.59000.65400.65401,259,200
Jul 26, 20240.59500.59500.58100.58300.583010,700
Jul 25, 20240.58000.58800.55100.58100.5810122,700
Jul 24, 20240.59000.60000.57500.59600.596062,400
Jul 23, 20240.60000.62000.53200.58100.5810246,100
Jul 22, 20240.61000.62900.60900.61100.611099,900
Jul 19, 20240.62500.64000.59600.61000.610093,100
Jul 18, 20240.67600.67600.58100.64000.6400323,700
Jul 17, 20240.66200.67900.64100.66600.666097,700
Jul 16, 20240.66500.68800.63600.65000.6500134,000
Jul 15, 20240.69800.72000.65500.66200.6620209,700
Jul 12, 20240.68000.71000.68000.70900.7090107,300
Jul 11, 20240.67800.72000.65800.70000.7000176,500
Jul 10, 20240.70000.71100.66100.68400.68401,282,700
Jul 9, 20240.74000.74000.66500.68100.6810196,000
Jul 8, 20240.81000.82000.71100.73900.73901,088,200
Jul 5, 20240.71000.85000.69200.77000.77001,894,300
Jul 3, 20240.66100.69000.64200.67000.6700182,400
Jul 2, 20240.67100.72500.66100.67300.6730222,200
Jul 1, 20240.69300.76000.65000.66200.6620457,300
Jun 28, 20240.66400.69900.64000.68800.6880198,100
Jun 27, 20240.60700.69500.59300.64000.6400323,600
Jun 26, 20240.60500.61900.59100.60400.604025,700
Jun 25, 20240.59300.61000.59300.60000.600067,900
Jun 24, 20240.60800.60800.59000.60000.600038,300
Jun 21, 20240.59000.61800.59000.59200.592042,500
Jun 20, 20240.59000.61200.58200.58900.5890160,500
Jun 18, 20240.59000.62000.58200.59900.5990104,600
Jun 17, 20240.62000.62000.58800.59000.5900121,400
Jun 14, 20240.62000.62700.58000.60900.6090103,400
Jun 13, 20240.62400.62400.58100.60000.600096,300
Jun 12, 20240.60000.62900.60000.61100.611046,300
Jun 11, 20240.61000.62700.59000.60000.600052,700
Jun 10, 20240.60200.61800.59000.61000.610087,600
Jun 7, 20240.63000.65000.61800.61800.6180118,500
Jun 6, 20240.62000.65000.62000.64900.649094,500
Jun 5, 20240.64000.68000.63000.63900.6390174,000
Jun 4, 20240.67000.68000.64000.66000.6600101,500
Jun 3, 20240.68000.69000.67000.67500.675053,300
May 31, 20240.70000.70000.66500.68700.687026,500
May 30, 20240.67400.70000.66000.67500.675034,600
May 29, 20240.70900.71000.65100.67400.6740157,900
May 28, 20240.71000.71000.67300.70000.7000246,600
May 24, 20240.69000.69000.66400.68800.688068,700
May 23, 20240.69600.70000.68200.68200.682053,000
May 22, 20240.70900.71400.65100.68800.6880282,300
May 21, 20240.72100.73300.70000.71600.7160122,500
May 20, 20240.73200.74000.71000.72700.7270102,400
May 17, 20240.72500.74000.71700.72400.7240181,700
May 16, 20240.72500.73900.71000.72600.7260194,000
May 15, 20240.73000.74800.71500.73000.7300250,900
May 14, 20240.72200.74000.72000.72200.7220210,900
May 13, 20240.73100.73600.71500.72900.7290134,200
May 10, 20240.73000.75000.72000.72900.7290202,600
May 9, 20240.74000.75000.72200.73200.7320150,700
May 8, 20240.73100.74000.72200.73000.7300152,900

Related Tickers

KWE KWESST Micro Systems Inc.
5.45
+3.02%
 
KITT Nauticus Robotics, Inc.
0.9418
+2.82%
 
DPRO Draganfly Inc.
1.8000
-5.26%
 
SIDU Sidus Space, Inc.
1.5100
+1.68%
 
MNTS Momentus Inc.
1.7400
-2.25%
 
GPUS Hyperscale Data, Inc.
6.17
+31.28%
 
XTIA XTI Aerospace, Inc.
1.2850
+1.18%
 
RDW Redwire Corporation
11.17
-2.10%
 
PL Planet Labs PBC
3.4600
-1.14%
 
LUNR Intuitive Machines, Inc.
8.93
-0.50%