Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ICZOOM Group Inc. - Class A Ordinary Shares (NQ: IZM )

2.040 -0.070 (-3.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
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%)
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.