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

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

2.280 -0.200 (-8.06%)
Streaming Delayed Price Updated: 12:28 PM EDT, May 21, 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 (%)
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%)
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%)
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.