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 (%)
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%)
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.