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

Gauzy Ltd. - Ordinary Shares (NQ: GAUZ )

8.090 +0.200 (+2.53%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 25, 2024 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 (%)
Nov 22, 2024 7.720 8.170 7.530 7.890 15,330 -0.14(-1.74%)
Nov 21, 2024 7.700 8.240 7.300 8.030 31,770 +0.40(+5.24%)
Nov 20, 2024 7.480 7.630 7.290 7.630 34,347 +0.16(+2.07%)
Nov 19, 2024 7.000 7.570 7.000 7.475 58,826 +0.40(+5.73%)
Nov 18, 2024 6.780 7.620 6.780 7.070 79,234 -0.10(-1.39%)
Nov 15, 2024 7.740 8.510 7.070 7.170 40,874 -0.59(-7.60%)
Nov 14, 2024 8.080 8.080 7.530 7.760 21,858 -0.35(-4.32%)
Nov 13, 2024 8.700 9.000 7.770 8.110 112,872 -0.36(-4.25%)
Nov 12, 2024 8.870 9.480 8.450 8.470 75,558 -0.27(-3.09%)
Nov 11, 2024 8.700 8.740 8.060 8.740 75,920 +0.35(+4.17%)
Nov 08, 2024 8.040 8.450 7.690 8.390 81,405 +0.43(+5.40%)
Nov 07, 2024 7.790 8.123 7.600 7.960 59,387 +0.37(+4.87%)
Nov 06, 2024 8.200 8.200 7.360 7.590 133,786 -0.39(-4.89%)
Nov 05, 2024 8.570 8.570 7.550 7.980 57,933 -0.59(-6.88%)
Nov 04, 2024 8.950 8.950 8.485 8.570 45,966 -0.38(-4.25%)
Nov 01, 2024 8.760 9.420 8.760 8.950 55,695 -0.71(-7.35%)
Oct 31, 2024 9.730 9.880 9.300 9.660 28,658 -0.27(-2.72%)
Oct 30, 2024 10.20 10.60 9.892 9.930 19,377 -0.39(-3.78%)
Oct 29, 2024 10.00 10.60 9.860 10.32 33,545 +0.22(+2.18%)
Oct 28, 2024 9.217 10.17 9.217 10.10 25,270 +0.74(+7.91%)
Oct 25, 2024 9.400 9.734 9.010 9.360 39,682 +0.07(+0.75%)
Oct 24, 2024 9.720 9.880 8.980 9.290 33,507 -0.31(-3.23%)
Oct 23, 2024 10.17 10.18 9.500 9.600 46,162 +0.73(+8.23%)
Oct 22, 2024 9.000 9.290 8.810 8.870 22,396 -0.22(-2.42%)
Oct 21, 2024 9.670 9.670 9.000 9.090 16,653 -0.80(-8.09%)
Oct 18, 2024 9.850 9.990 9.720 9.890 19,064 +0.09(+0.92%)
Oct 17, 2024 10.05 10.16 9.630 9.800 15,149 -0.25(-2.49%)
Oct 16, 2024 9.700 10.25 9.700 10.05 24,248 +0.23(+2.34%)
Oct 15, 2024 9.740 9.820 9.250 9.820 22,130 +0.32(+3.37%)
Oct 14, 2024 8.980 9.595 8.960 9.500 27,091 +0.51(+5.67%)
Oct 11, 2024 9.400 9.450 8.933 8.990 21,961 -0.27(-2.92%)
Oct 10, 2024 8.500 9.700 8.420 9.260 78,119 +0.84(+9.96%)
Oct 09, 2024 8.940 8.940 8.400 8.421 18,456 -0.31(-3.54%)
Oct 08, 2024 8.890 8.970 8.600 8.730 16,575 -0.19(-2.13%)
Oct 07, 2024 9.000 9.220 8.910 8.920 16,824 -0.32(-3.46%)
Oct 04, 2024 8.890 9.240 8.450 9.240 19,696 +0.33(+3.70%)
Oct 03, 2024 9.000 9.455 8.890 8.910 25,819 -0.01(-0.11%)
Oct 02, 2024 9.000 9.050 8.760 8.920 11,852 -0.15(-1.65%)
Oct 01, 2024 8.830 9.180 8.688 9.070 22,241 +0.22(+2.45%)
Sep 30, 2024 9.020 9.150 8.619 8.853 20,424 -0.34(-3.67%)
Sep 27, 2024 9.230 9.350 9.035 9.190 15,450 +0.27(+3.03%)
Sep 26, 2024 9.180 9.375 8.910 8.920 16,144 +0.00(+0.00%)
Sep 25, 2024 9.110 9.390 8.910 8.920 23,102 -0.22(-2.41%)
Sep 24, 2024 9.070 9.400 8.850 9.140 20,694 +0.41(+4.70%)
Sep 23, 2024 9.300 9.300 8.730 8.730 14,981 -0.52(-5.62%)
Sep 20, 2024 9.130 9.300 9.000 9.250 18,033 +0.13(+1.40%)
Sep 19, 2024 9.200 9.390 9.010 9.122 11,360 +0.12(+1.36%)
Sep 18, 2024 9.140 9.280 9.000 9.000 10,182 -0.19(-2.07%)
Sep 17, 2024 9.210 9.795 9.120 9.190 22,159 -0.14(-1.50%)
Sep 16, 2024 10.35 10.54 9.000 9.330 45,200 -0.29(-3.01%)
Sep 13, 2024 9.690 10.08 9.400 9.620 33,209 +0.20(+2.12%)
Sep 12, 2024 9.550 9.705 9.350 9.420 20,961 -0.31(-3.19%)
Sep 11, 2024 9.540 9.812 9.180 9.730 17,297 -0.04(-0.41%)
Sep 10, 2024 9.980 9.980 9.490 9.770 12,110 +0.00(+0.00%)
Sep 09, 2024 9.990 10.33 9.530 9.770 23,777 +0.16(+1.66%)
Sep 06, 2024 9.970 9.970 9.220 9.610 32,539 +0.01(+0.10%)
Sep 05, 2024 9.900 10.14 9.400 9.600 35,025 -0.14(-1.49%)
Sep 04, 2024 9.890 10.69 9.610 9.745 59,666 -0.12(-1.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.