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 )

2.140 +0.080 (+3.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
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%)
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.