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 )

2.020 -0.130 (-6.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
May 01, 2023 3.110 3.500 3.110 3.330 79,148 +0.33(+11.00%)
Apr 28, 2023 2.946 3.104 2.946 3.000 26,996 +0.07(+2.49%)
Apr 27, 2023 2.980 3.090 2.910 2.927 30,706 -0.10(-3.40%)
Apr 26, 2023 2.900 3.070 2.900 3.030 46,793 +0.14(+4.94%)
Apr 25, 2023 2.890 2.950 2.811 2.888 85,923 +0.01(+0.26%)
Apr 24, 2023 2.850 2.990 2.850 2.880 15,831 +0.00(+0.17%)
Apr 21, 2023 2.850 3.210 2.850 2.875 183,359 +0.02(+0.88%)
Apr 20, 2023 2.700 2.910 2.400 2.850 70,487 +0.15(+5.56%)
Apr 19, 2023 2.500 2.708 2.340 2.700 19,168 +0.20(+8.00%)
Apr 18, 2023 2.030 2.780 2.010 2.500 112,225 +0.41(+19.62%)
Apr 17, 2023 2.120 2.180 2.000 2.090 84,208 -0.17(-7.52%)
Apr 14, 2023 2.960 3.910 2.050 2.260 2,210,838 -0.38(-14.39%)
Apr 13, 2023 2.430 2.700 2.276 2.640 69,039 +0.34(+14.78%)
Apr 12, 2023 1.950 2.590 1.900 2.300 189,721 +0.40(+21.05%)
Apr 11, 2023 1.740 2.090 1.720 1.900 50,770 +0.18(+10.47%)
Apr 10, 2023 1.710 1.800 1.690 1.720 46,080 +0.01(+0.58%)
Apr 06, 2023 1.700 1.890 1.660 1.710 67,901 -0.04(-2.26%)
Apr 05, 2023 1.650 1.870 1.650 1.750 36,843 +0.08(+4.76%)
Apr 04, 2023 1.740 1.800 1.610 1.670 65,578 -0.12(-6.70%)
Apr 03, 2023 1.690 2.160 1.690 1.790 150,882 +0.06(+3.47%)
Mar 31, 2023 2.130 2.150 1.720 1.730 81,708 -0.46(-21.00%)
Mar 30, 2023 2.640 2.640 2.051 2.190 121,017 -0.53(-19.49%)
Mar 29, 2023 3.130 3.130 2.700 2.720 77,893 -0.55(-16.82%)
Mar 28, 2023 3.460 3.460 2.960 3.270 86,175 -0.23(-6.57%)
Mar 27, 2023 3.420 3.590 3.210 3.500 38,687 +0.17(+5.11%)
Mar 24, 2023 3.370 3.690 3.310 3.330 58,191 -0.16(-4.58%)
Mar 23, 2023 3.490 3.670 3.311 3.490 68,198 +0.00(+0.00%)
Mar 22, 2023 3.270 3.750 3.260 3.490 78,570 +0.19(+5.76%)
Mar 21, 2023 3.240 3.370 3.220 3.300 46,274 +0.07(+2.17%)
Mar 20, 2023 3.380 3.380 3.140 3.230 52,655 -0.05(-1.52%)
Mar 17, 2023 3.320 3.335 3.210 3.280 36,917 +0.06(+1.86%)
Mar 16, 2023 3.150 3.470 3.100 3.220 190,570 -0.09(-2.72%)
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.