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 (%)
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%)
Jun 15, 2023 3.490 3.850 3.470 3.830 56,552 +0.34(+9.74%)
Jun 14, 2023 3.850 3.860 3.440 3.490 111,114 -0.36(-9.35%)
Jun 13, 2023 4.250 4.250 3.790 3.850 84,766 -0.45(-10.47%)
Jun 12, 2023 4.670 4.690 4.210 4.300 107,441 -0.16(-3.59%)
Jun 09, 2023 4.600 4.867 4.340 4.460 103,601 -0.04(-0.89%)
Jun 08, 2023 3.990 4.550 3.960 4.500 139,145 +0.57(+14.50%)
Jun 07, 2023 3.820 3.933 3.800 3.930 123,432 +0.00(+0.00%)
Jun 06, 2023 3.870 4.130 3.763 3.930 103,754 +0.06(+1.55%)
Jun 05, 2023 3.810 4.010 3.800 3.870 150,672 +0.06(+1.57%)
Jun 02, 2023 3.750 3.900 3.700 3.810 111,178 +0.02(+0.53%)
Jun 01, 2023 3.930 4.140 3.711 3.790 42,141 -0.13(-3.32%)
May 31, 2023 3.800 3.959 3.740 3.920 42,948 +0.17(+4.53%)
May 30, 2023 3.690 3.899 3.690 3.750 59,449 +0.06(+1.63%)
May 26, 2023 3.760 4.000 3.600 3.690 66,951 -0.30(-7.52%)
May 25, 2023 3.240 4.330 3.240 3.990 888,797 +0.73(+22.39%)
May 24, 2023 3.060 3.400 2.950 3.260 70,321 +0.21(+6.89%)
May 23, 2023 3.030 3.160 3.012 3.050 58,561 +0.04(+1.33%)
May 22, 2023 3.000 3.320 3.000 3.010 79,864 +0.01(+0.33%)
May 19, 2023 2.810 3.150 2.810 3.000 75,584 +0.16(+5.63%)
May 18, 2023 2.800 2.910 2.700 2.840 93,033 +0.05(+1.79%)
May 17, 2023 2.590 2.860 2.515 2.790 40,310 +0.13(+4.89%)
May 16, 2023 2.560 2.930 2.560 2.660 117,635 +0.07(+2.70%)
May 15, 2023 2.380 2.690 2.350 2.590 146,700 +0.16(+6.58%)
May 12, 2023 2.200 2.808 2.050 2.430 378,928 +0.08(+3.40%)
May 11, 2023 3.075 5.780 2.255 2.350 4,014,386 -0.71(-23.20%)
May 10, 2023 2.730 3.120 2.728 3.060 18,268 +0.30(+10.87%)
May 09, 2023 2.770 2.859 2.670 2.760 13,644 +0.05(+1.85%)
May 08, 2023 2.980 3.020 2.710 2.710 24,428 -0.35(-11.44%)
May 05, 2023 3.380 3.550 3.000 3.060 87,506 -0.31(-9.20%)
May 04, 2023 3.330 3.550 3.280 3.370 45,830 +0.05(+1.51%)
May 03, 2023 3.360 3.780 3.270 3.320 96,816 +0.11(+3.43%)
May 02, 2023 3.320 3.380 3.180 3.210 46,151 -0.12(-3.60%)
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.