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 (%)
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%)
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.