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 )

2.020 -0.130 (-6.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 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 2.360 165,249 -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 2.720 473,238 -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%)
Jan 02, 2024 10.30 10.60 10.09 10.29 396,309 -0.14(-1.34%)
Dec 29, 2023 10.40 10.68 9.820 10.43 421,023 +0.03(+0.29%)
Dec 28, 2023 10.50 10.70 10.04 10.40 420,331 +0.04(+0.39%)
Dec 27, 2023 10.86 10.96 10.01 10.36 381,984 -0.49(-4.52%)
Dec 26, 2023 10.81 11.05 10.71 10.85 238,066 +0.04(+0.37%)
Dec 22, 2023 10.31 11.29 10.24 10.81 384,387 +0.34(+3.25%)
Dec 21, 2023 10.52 10.54 9.900 10.47 311,205 +0.24(+2.35%)
Dec 20, 2023 10.48 10.78 9.850 10.23 360,890 +0.03(+0.29%)
Dec 19, 2023 9.310 10.42 9.170 10.20 333,261 +0.84(+8.97%)
Dec 18, 2023 11.05 11.18 8.496 9.360 764,528 -1.67(-15.14%)
Dec 15, 2023 11.12 11.20 10.63 11.03 301,485 -0.08(-0.72%)
Dec 14, 2023 11.44 11.49 8.970 11.11 752,868 -0.24(-2.11%)
Dec 13, 2023 11.37 11.50 10.53 11.35 407,966 +0.08(+0.71%)
Dec 12, 2023 11.34 11.44 10.90 11.27 395,306 -0.07(-0.62%)
Dec 11, 2023 11.48 11.50 11.04 11.34 365,692 +0.03(+0.27%)
Dec 08, 2023 11.25 11.42 10.99 11.31 409,548 +0.22(+1.98%)
Dec 07, 2023 11.42 11.42 10.26 11.09 391,374 -0.29(-2.55%)
Dec 06, 2023 11.46 11.52 11.05 11.38 274,613 +0.08(+0.71%)
Dec 05, 2023 11.39 11.64 11.00 11.30 313,407 -0.15(-1.31%)
Dec 04, 2023 10.70 11.50 10.60 11.45 313,036 +0.75(+7.01%)
Dec 01, 2023 11.75 11.75 10.70 10.70 458,315 -0.75(-6.55%)
Nov 30, 2023 11.55 11.99 10.78 11.45 208,241 +0.08(+0.70%)
Nov 29, 2023 12.00 12.00 11.00 11.37 223,169 -0.51(-4.29%)
Nov 28, 2023 11.99 11.99 11.40 11.88 320,628 +0.18(+1.54%)
Nov 27, 2023 12.59 12.76 11.40 11.70 385,466 -0.80(-6.40%)
Nov 24, 2023 12.71 13.00 11.01 12.50 242,654 -0.65(-4.94%)
Nov 22, 2023 12.55 13.59 12.50 13.15 439,353 +0.55(+4.37%)
Nov 21, 2023 11.83 12.82 11.40 12.60 340,135 +0.53(+4.39%)
Nov 20, 2023 10.92 12.15 10.73 12.07 344,743 +1.08(+9.83%)
Nov 17, 2023 10.61 11.03 10.42 10.99 215,957 +0.26(+2.42%)
Nov 16, 2023 10.14 10.75 9.956 10.73 159,748 +0.48(+4.68%)
Nov 15, 2023 10.15 10.53 9.600 10.25 363,852 +0.20(+1.99%)
Nov 14, 2023 9.930 10.10 9.640 10.05 248,161 +0.15(+1.52%)
Nov 13, 2023 8.710 9.950 8.660 9.900 196,394 +1.07(+12.12%)
Nov 10, 2023 9.250 9.720 8.420 8.830 488,117 -0.49(-5.26%)
Nov 09, 2023 9.210 9.320 8.610 9.320 281,251 +0.07(+0.76%)
Nov 08, 2023 8.890 9.440 8.475 9.250 215,925 +0.51(+5.84%)
Nov 07, 2023 8.770 8.950 8.550 8.740 132,629 +0.07(+0.81%)
Nov 06, 2023 8.560 8.820 8.350 8.670 196,484 -0.04(-0.46%)
Nov 03, 2023 8.490 8.750 8.150 8.710 170,826 +0.24(+2.83%)
Nov 02, 2023 8.410 8.670 8.320 8.470 228,518 +0.08(+0.95%)
Nov 01, 2023 8.300 8.690 8.280 8.390 140,648 -0.04(-0.47%)
Oct 31, 2023 8.280 8.560 8.054 8.430 160,501 +0.16(+1.93%)
Oct 30, 2023 8.350 8.620 8.150 8.270 327,746 +0.07(+0.85%)
Oct 27, 2023 8.160 8.630 8.150 8.200 232,443 +0.03(+0.37%)
Oct 26, 2023 8.250 8.440 8.010 8.170 211,619 +0.02(+0.25%)
Oct 25, 2023 8.220 8.490 8.080 8.150 195,469 +0.15(+1.88%)
Oct 24, 2023 8.270 8.270 7.800 8.000 240,824 -0.08(-0.99%)
Oct 23, 2023 8.190 8.500 7.600 8.080 304,259 -0.24(-2.88%)
Oct 20, 2023 7.720 8.640 7.710 8.320 171,892 +0.43(+5.45%)
Oct 19, 2023 7.885 8.350 7.745 7.890 95,093 +0.15(+1.94%)
Oct 18, 2023 8.425 8.425 7.700 7.740 91,607 -0.49(-5.95%)
Oct 17, 2023 7.970 9.100 7.950 8.230 61,494 +0.19(+2.36%)
Oct 16, 2023 8.640 8.870 7.960 8.040 93,452 -0.45(-5.30%)
Oct 13, 2023 7.770 8.700 7.770 8.490 165,673 +0.53(+6.66%)
Oct 12, 2023 7.050 7.990 6.980 7.960 54,986 +0.83(+11.64%)
Oct 11, 2023 6.890 7.180 6.890 7.130 23,588 +0.26(+3.78%)
Oct 10, 2023 6.910 6.986 6.800 6.870 28,084 +0.07(+1.03%)
Oct 09, 2023 6.700 6.970 6.700 6.800 16,010 +0.00(+0.00%)
Oct 06, 2023 6.490 6.800 6.060 6.800 59,301 +0.70(+11.48%)
Oct 05, 2023 6.870 7.000 6.050 6.100 187,792 -0.73(-10.69%)
Oct 04, 2023 6.790 7.030 6.790 6.830 55,589 -0.19(-2.71%)
Oct 03, 2023 6.940 7.150 6.750 7.020 74,660 +0.16(+2.33%)
Oct 02, 2023 7.130 7.305 6.830 6.860 88,624 -0.23(-3.24%)
Sep 29, 2023 7.200 7.300 6.840 7.090 47,744 +0.01(+0.14%)
Sep 28, 2023 6.790 7.390 6.660 7.080 85,329 +0.15(+2.16%)
Sep 27, 2023 7.000 7.240 6.675 6.930 52,124 +0.08(+1.17%)
Sep 26, 2023 7.050 7.295 6.490 6.850 96,714 -0.11(-1.58%)
Sep 25, 2023 6.820 7.155 6.960 6.960 38,286 +0.01(+0.14%)
Sep 22, 2023 7.200 7.628 6.842 6.950 47,882 -0.28(-3.87%)
Sep 21, 2023 7.210 7.770 7.010 7.230 71,272 -0.02(-0.28%)
Sep 20, 2023 7.160 7.500 6.998 7.250 30,857 -0.03(-0.41%)
Sep 19, 2023 7.860 7.948 6.460 7.280 119,604 -0.74(-9.23%)
Sep 18, 2023 8.430 8.522 7.781 8.020 80,740 +0.01(+0.12%)
Sep 15, 2023 9.430 10.01 8.010 8.010 55,434 -1.01(-11.20%)
Sep 14, 2023 9.500 9.677 9.010 9.020 53,349 +0.12(+1.35%)
Sep 13, 2023 10.01 10.29 8.850 8.900 79,849 -1.12(-11.18%)
Sep 12, 2023 9.950 10.50 9.790 10.02 96,945 -0.16(-1.57%)
Sep 11, 2023 10.20 10.18 96,710 +0.04(+0.39%)
Sep 06, 2023 10.14 0 +0.11(+1.10%)
Sep 05, 2023 9.710 10.19 9.710 10.03 36,285 +0.13(+1.31%)
Sep 01, 2023 9.950 10.29 9.830 9.900 41,311 -0.13(-1.30%)
Aug 31, 2023 9.860 10.22 9.840 10.03 35,943 +0.29(+2.98%)
Aug 30, 2023 10.15 10.35 9.710 9.740 42,347 -0.19(-1.91%)
Aug 29, 2023 11.17 11.17 9.750 9.930 78,074 -0.88(-8.14%)
Aug 28, 2023 10.52 11.32 10.38 10.81 40,142 +0.28(+2.66%)
Aug 25, 2023 9.750 12.87 9.670 10.53 349,727 +0.63(+6.36%)
Aug 24, 2023 9.790 10.04 9.400 9.900 54,588 -0.09(-0.90%)
Aug 23, 2023 10.01 10.01 9.700 9.990 35,403 +0.03(+0.30%)
Aug 22, 2023 9.840 10.22 9.820 9.960 37,423 +0.08(+0.81%)
Aug 21, 2023 10.11 10.23 9.700 9.880 56,138 +0.00(+0.00%)
Aug 18, 2023 10.10 10.21 9.850 9.880 34,000 +0.03(+0.30%)
Aug 17, 2023 9.870 10.52 9.550 9.850 66,107 +0.10(+1.02%)
Aug 16, 2023 10.30 10.66 9.600 9.750 69,611 -0.27(-2.69%)
Aug 15, 2023 10.73 11.16 9.683 10.02 89,937 -0.73(-6.79%)
Aug 14, 2023 10.89 11.21 10.05 10.75 70,310 -0.50(-4.44%)
Aug 11, 2023 8.600 11.29 8.600 11.25 368,151 +2.74(+32.20%)
Aug 10, 2023 7.740 8.590 7.560 8.510 32,095 +1.01(+13.47%)
Aug 09, 2023 7.940 7.950 7.390 7.500 62,637 -0.36(-4.58%)
Aug 08, 2023 8.460 8.759 7.830 7.860 43,808 -0.60(-7.09%)
Aug 07, 2023 9.050 9.050 8.030 8.460 42,348 -0.59(-6.52%)
Aug 04, 2023 6.980 9.480 6.980 9.050 136,630 +2.04(+29.10%)
Aug 03, 2023 7.400 7.630 6.950 7.010 56,946 -0.44(-5.90%)
Aug 02, 2023 6.939 7.800 6.939 7.450 43,692 +0.13(+1.78%)
Aug 01, 2023 7.800 7.800 6.910 7.320 68,573 -0.15(-2.01%)
Jul 31, 2023 7.930 7.930 7.350 7.470 37,137 -0.33(-4.23%)
Jul 28, 2023 8.160 8.160 7.220 7.800 56,278 +0.20(+2.63%)
Jul 27, 2023 6.450 8.100 6.450 7.600 198,166 +1.17(+18.20%)
Jul 26, 2023 6.520 6.558 6.386 6.430 35,960 -0.17(-2.58%)
Jul 25, 2023 6.810 6.880 6.270 6.600 54,761 -0.35(-5.04%)
Jul 24, 2023 6.790 6.980 6.560 6.950 31,024 +0.25(+3.73%)
Jul 21, 2023 7.300 7.350 6.480 6.700 42,091 -0.37(-5.23%)
Jul 20, 2023 5.760 7.790 5.220 7.070 276,391 +1.23(+21.06%)
Jul 19, 2023 6.040 6.040 5.600 5.840 44,939 -0.11(-1.85%)
Jul 18, 2023 5.780 6.156 5.780 5.950 40,172 +0.21(+3.66%)
Jul 17, 2023 5.370 5.840 5.370 5.740 41,683 +0.32(+5.90%)
Jul 14, 2023 5.740 6.198 5.010 5.420 47,676 -0.49(-8.29%)
Jul 13, 2023 5.260 5.990 5.260 5.910 51,364 +0.68(+13.00%)
Jul 12, 2023 5.380 5.400 5.097 5.230 34,619 -0.31(-5.60%)
Jul 11, 2023 5.770 5.780 4.980 5.540 110,080 +0.00(+0.00%)
Jul 10, 2023 4.900 5.540 4.840 5.540 35,519 +0.60(+12.15%)
Jul 07, 2023 4.130 5.340 4.130 4.940 114,404 +0.93(+23.19%)
Jul 06, 2023 3.850 4.100 3.820 4.010 35,857 +0.02(+0.50%)
Jul 05, 2023 4.000 4.085 3.590 3.990 168,939 -0.15(-3.62%)
Jul 03, 2023 4.570 4.770 3.910 4.140 57,354 -0.58(-12.20%)
Jun 30, 2023 4.740 5.001 4.667 4.715 51,612 -0.09(-1.98%)
Jun 29, 2023 5.030 5.193 4.750 4.810 53,787 -0.25(-4.94%)
Jun 28, 2023 5.180 5.480 5.050 5.060 41,351 -0.07(-1.36%)
Jun 27, 2023 5.340 5.700 5.130 5.130 57,304 -0.37(-6.73%)
Jun 26, 2023 5.970 5.970 5.040 5.500 83,809 -0.44(-7.41%)
Jun 23, 2023 5.490 6.095 5.400 5.940 113,951 +0.67(+12.71%)
Jun 22, 2023 5.100 5.330 5.020 5.270 65,347 +0.05(+0.96%)
Jun 21, 2023 4.660 5.400 4.663 5.220 56,711 +0.41(+8.52%)
Jun 20, 2023 4.940 4.940 4.610 4.810 54,890 +0.05(+1.05%)
Jun 16, 2023 3.710 4.800 3.710 4.760 226,922 +0.93(+24.28%)
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.