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

ICZOOM Group Inc. - Class A Ordinary Shares (NQ: IZM )

2.060 +0.060 (+3.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2024 2.010 2.071 1.960 2.060 123,708 +0.06(+3.00%)
May 30, 2024 2.070 2.070 2.000 2.000 105,595 -0.08(-3.85%)
May 29, 2024 2.050 2.241 1.990 2.080 137,237 +0.01(+0.48%)
May 28, 2024 2.150 2.150 2.040 2.070 98,369 -0.01(-0.48%)
May 24, 2024 2.110 2.200 2.060 2.080 142,128 -0.03(-1.42%)
May 23, 2024 2.080 2.183 2.040 2.110 176,741 -0.02(-0.94%)
May 22, 2024 2.060 2.150 2.050 2.130 183,551 +0.05(+2.40%)
May 21, 2024 2.400 2.700 2.000 2.080 637,880 -0.40(-16.13%)
May 20, 2024 2.030 2.740 1.990 2.480 1,193,276 +0.46(+22.77%)
May 17, 2024 2.100 2.190 2.000 2.020 388,439 -0.13(-6.05%)
May 16, 2024 2.130 2.280 2.130 2.150 246,929 -0.10(-4.44%)
May 15, 2024 2.210 2.330 2.210 2.250 143,633 +0.01(+0.45%)
May 14, 2024 2.300 2.430 2.210 2.240 237,390 -0.06(-2.61%)
May 13, 2024 2.220 2.500 2.130 2.300 413,439 +0.12(+5.50%)
May 10, 2024 2.410 2.470 2.140 2.180 355,723 -0.18(-7.63%)
May 09, 2024 2.400 2.539 2.350 2.360 193,528 +0.00(+0.00%)
May 08, 2024 2.450 2.540 2.350 2.360 165,049 -0.11(-4.45%)
May 07, 2024 2.460 2.580 2.340 2.470 328,942 +0.01(+0.41%)
May 06, 2024 2.430 2.630 2.360 2.460 481,864 -0.05(-1.99%)
May 03, 2024 2.770 2.770 2.510 2.510 473,279 -0.20(-7.38%)
May 02, 2024 2.850 2.850 2.650 2.710 403,499 -0.01(-0.37%)
May 01, 2024 2.850 2.940 2.650 2.720 473,233 -0.13(-4.56%)
Apr 30, 2024 2.960 3.280 2.805 2.850 648,296 -0.23(-7.47%)
Apr 29, 2024 2.910 3.219 2.800 3.080 789,759 +0.19(+6.57%)
Apr 26, 2024 3.250 3.890 2.870 2.890 1,323,419 -0.44(-13.21%)
Apr 25, 2024 2.630 3.650 2.550 3.330 2,875,419 +0.52(+18.51%)
Apr 24, 2024 3.000 3.049 2.690 2.810 954,090 -0.29(-9.35%)
Apr 23, 2024 3.140 3.620 3.060 3.100 1,199,010 -0.07(-2.21%)
Apr 22, 2024 3.930 3.930 3.010 3.170 1,780,233 -0.78(-19.75%)
Apr 19, 2024 4.160 4.950 3.770 3.950 1,916,355 -0.75(-15.96%)
Apr 18, 2024 4.920 5.440 4.450 4.700 3,153,129 -1.29(-21.54%)
Apr 17, 2024 7.500 8.520 3.660 5.990 14,496,673 -45.03(-88.26%)
Apr 16, 2024 51.00 52.21 48.98 51.02 2,224,477 +1.51(+3.05%)
Apr 15, 2024 46.54 51.25 46.50 49.51 2,034,319 +4.46(+9.90%)
Apr 12, 2024 43.44 47.02 42.51 45.05 2,467,453 +1.87(+4.33%)
Apr 11, 2024 41.11 43.96 38.14 43.18 2,746,756 +4.17(+10.69%)
Apr 10, 2024 33.60 40.97 30.11 39.01 3,696,254 +5.73(+17.22%)
Apr 09, 2024 23.48 34.96 22.58 33.28 1,398,712 +10.08(+43.45%)
Apr 08, 2024 19.49 23.78 18.03 23.20 327,265 +3.61(+18.43%)
Apr 05, 2024 18.00 20.86 17.96 19.59 166,184 +1.61(+8.95%)
Apr 04, 2024 15.40 17.98 15.33 17.98 207,982 +2.88(+19.07%)
Apr 03, 2024 12.12 15.15 12.03 15.10 269,017 +3.05(+25.31%)
Apr 02, 2024 11.01 12.19 10.72 12.05 200,914 +1.15(+10.55%)
Apr 01, 2024 8.500 11.41 8.460 10.90 326,467 +2.48(+29.45%)
Mar 28, 2024 8.440 8.730 8.400 8.420 219,711 +0.03(+0.36%)
Mar 27, 2024 8.080 8.390 7.900 8.390 200,885 +0.31(+3.84%)
Mar 26, 2024 8.380 8.395 7.500 8.080 259,588 -0.41(-4.83%)
Mar 25, 2024 8.490 8.620 8.160 8.490 190,349 -0.09(-1.05%)
Mar 22, 2024 7.810 8.905 7.810 8.580 253,652 +0.63(+7.92%)
Mar 21, 2024 8.720 9.110 7.300 7.950 460,049 -0.76(-8.73%)
Mar 20, 2024 8.660 9.000 8.000 8.710 333,352 +0.00(+0.00%)
Mar 19, 2024 9.000 9.090 8.600 8.710 284,630 -0.38(-4.18%)
Mar 18, 2024 8.800 9.240 8.800 9.090 320,682 +0.21(+2.36%)
Mar 15, 2024 9.180 9.250 8.780 8.880 347,896 -0.16(-1.77%)
Mar 14, 2024 9.270 9.340 8.920 9.040 370,764 -0.26(-2.80%)
Mar 13, 2024 9.450 9.450 8.800 9.300 429,489 -0.06(-0.64%)
Mar 12, 2024 9.040 9.380 8.940 9.360 332,576 +0.19(+2.07%)
Mar 11, 2024 9.220 9.360 8.935 9.170 329,005 -0.09(-0.97%)
Mar 08, 2024 9.240 9.390 9.000 9.260 286,650 -0.02(-0.22%)
Mar 07, 2024 9.200 9.340 8.965 9.280 319,653 +0.20(+2.20%)
Mar 06, 2024 8.600 9.150 8.580 9.080 240,332 +0.53(+6.20%)
Mar 05, 2024 8.660 8.770 8.400 8.550 236,861 -0.20(-2.29%)
Mar 04, 2024 8.850 8.870 8.610 8.750 214,920 -0.03(-0.34%)
Mar 01, 2024 8.510 8.960 8.450 8.780 269,729 +0.22(+2.57%)
Feb 29, 2024 8.260 8.920 7.600 8.560 355,564 +0.46(+5.68%)
Feb 28, 2024 8.160 8.160 7.860 8.100 217,520 +0.03(+0.37%)
Feb 27, 2024 8.130 8.220 7.840 8.070 259,975 +0.06(+0.75%)
Feb 26, 2024 7.760 8.200 7.270 8.010 196,238 +0.16(+2.04%)
Feb 23, 2024 8.000 8.290 7.820 7.850 257,672 -0.27(-3.33%)
Feb 22, 2024 8.120 8.320 7.960 8.120 221,934 -0.05(-0.61%)
Feb 21, 2024 8.010 8.450 7.910 8.170 221,546 +0.10(+1.24%)
Feb 20, 2024 8.430 8.450 7.820 8.070 307,282 -0.25(-3.00%)
Feb 16, 2024 8.470 8.660 8.240 8.320 249,850 -0.08(-0.95%)
Feb 15, 2024 8.650 8.780 8.290 8.400 228,371 -0.24(-2.78%)
Feb 14, 2024 8.630 9.100 8.401 8.640 238,307 -0.09(-1.03%)
Feb 13, 2024 9.110 9.610 8.730 8.730 285,189 -0.42(-4.59%)
Feb 12, 2024 9.280 9.600 9.150 9.150 233,857 -0.28(-2.97%)
Feb 09, 2024 9.050 9.650 9.050 9.430 186,823 +0.24(+2.61%)
Feb 08, 2024 8.870 9.350 8.754 9.190 223,294 +0.16(+1.77%)
Feb 07, 2024 8.400 9.030 8.400 9.030 278,775 +0.47(+5.49%)
Feb 06, 2024 8.190 8.700 8.120 8.560 256,196 +0.37(+4.52%)
Feb 05, 2024 8.170 8.530 7.870 8.190 269,530 +0.06(+0.74%)
Feb 02, 2024 7.930 8.250 7.780 8.130 295,303 -0.04(-0.49%)
Feb 01, 2024 7.960 8.287 7.935 8.170 244,416 +0.21(+2.64%)
Jan 31, 2024 8.200 8.400 7.880 7.960 545,700 -0.03(-0.38%)
Jan 30, 2024 8.630 8.630 7.850 7.990 377,092 -0.44(-5.22%)
Jan 29, 2024 9.030 9.030 8.040 8.430 294,089 -0.42(-4.75%)
Jan 26, 2024 9.010 9.140 8.100 8.850 451,294 -0.16(-1.78%)
Jan 25, 2024 10.14 10.21 9.010 9.010 363,427 -1.19(-11.67%)
Jan 24, 2024 10.50 10.58 10.01 10.20 297,800 -0.47(-4.40%)
Jan 23, 2024 10.50 11.07 10.21 10.67 253,807 +0.48(+4.71%)
Jan 22, 2024 10.70 10.70 9.820 10.19 359,557 -0.51(-4.77%)
Jan 19, 2024 10.94 11.03 10.20 10.70 325,639 -0.38(-3.43%)
Jan 18, 2024 10.54 11.16 10.36 11.08 338,920 +0.74(+7.16%)
Jan 17, 2024 11.10 11.13 10.05 10.34 330,526 -0.91(-8.09%)
Jan 16, 2024 10.83 11.35 10.85 11.25 315,231 +0.19(+1.72%)
Jan 12, 2024 11.22 11.90 10.50 11.06 412,085 -0.34(-2.98%)
Jan 11, 2024 11.20 11.40 10.85 11.40 397,743 +0.28(+2.52%)
Jan 10, 2024 11.16 11.47 9.840 11.12 526,395 +0.05(+0.45%)
Jan 09, 2024 10.99 11.19 10.75 11.07 344,967 -0.03(-0.27%)
Jan 08, 2024 10.63 11.33 10.62 11.10 409,106 +0.39(+3.64%)
Jan 05, 2024 10.30 10.92 10.30 10.71 388,777 +0.18(+1.71%)
Jan 04, 2024 10.59 10.68 10.19 10.53 376,580 +0.05(+0.48%)
Jan 03, 2024 10.43 10.69 10.38 10.48 377,981 +0.19(+1.85%)
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.