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 )

2.295 +0.015 (+0.66%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 2.260 2.305 2.240 2.295 17,193 +0.02(+0.66%)
Nov 21, 2024 2.230 2.290 2.210 2.280 46,699 +0.06(+2.70%)
Nov 20, 2024 2.240 2.250 2.190 2.220 22,539 -0.01(-0.45%)
Nov 19, 2024 2.190 2.250 2.190 2.230 21,182 +0.09(+4.21%)
Nov 18, 2024 2.210 2.290 2.120 2.140 55,958 -0.07(-3.17%)
Nov 15, 2024 2.250 2.250 2.190 2.210 12,284 -0.01(-0.45%)
Nov 14, 2024 2.210 2.240 2.190 2.220 35,301 +0.02(+0.91%)
Nov 13, 2024 2.230 2.240 2.100 2.200 51,484 -0.03(-1.35%)
Nov 12, 2024 2.150 2.230 2.130 2.230 63,815 +0.09(+4.21%)
Nov 11, 2024 2.110 2.160 2.110 2.140 23,999 +0.02(+0.94%)
Nov 08, 2024 2.170 2.171 2.040 2.120 94,193 -0.08(-3.64%)
Nov 07, 2024 2.334 2.336 2.120 2.200 59,537 -0.11(-4.76%)
Nov 06, 2024 2.180 2.310 2.180 2.310 42,651 +0.10(+4.52%)
Nov 05, 2024 2.110 2.220 2.070 2.210 53,940 +0.11(+5.24%)
Nov 04, 2024 2.120 2.170 2.080 2.100 32,193 -0.01(-0.47%)
Nov 01, 2024 2.100 2.120 2.080 2.110 22,672 +0.01(+0.48%)
Oct 31, 2024 2.100 2.110 2.070 2.100 23,172 +0.01(+0.48%)
Oct 30, 2024 2.080 2.110 2.070 2.090 22,321 +0.02(+0.97%)
Oct 29, 2024 2.150 2.150 2.070 2.070 30,434 -0.06(-2.82%)
Oct 28, 2024 2.100 2.160 2.080 2.130 22,035 +0.01(+0.47%)
Oct 25, 2024 2.030 2.130 2.030 2.120 26,538 +0.02(+0.95%)
Oct 24, 2024 2.100 2.116 2.060 2.100 56,656 +0.00(+0.00%)
Oct 23, 2024 2.170 2.180 2.070 2.100 79,982 -0.10(-4.55%)
Oct 22, 2024 2.160 2.250 2.110 2.200 32,578 +0.07(+3.29%)
Oct 21, 2024 2.180 2.200 2.070 2.130 39,686 -0.03(-1.39%)
Oct 18, 2024 2.080 2.190 2.080 2.160 59,297 +0.07(+3.35%)
Oct 17, 2024 2.140 2.140 2.020 2.090 59,702 -0.04(-1.88%)
Oct 16, 2024 2.040 2.180 2.040 2.130 52,802 +0.09(+4.41%)
Oct 15, 2024 2.390 2.430 2.019 2.040 169,741 -0.38(-15.70%)
Oct 14, 2024 2.740 2.737 2.320 2.420 163,568 -0.20(-7.63%)
Oct 11, 2024 2.860 2.950 2.620 2.620 102,326 -0.20(-7.09%)
Oct 10, 2024 2.730 2.880 2.730 2.820 66,976 -0.02(-0.70%)
Oct 09, 2024 2.820 2.880 2.770 2.840 56,805 +0.03(+1.07%)
Oct 08, 2024 2.810 2.855 2.810 2.810 24,612 -0.02(-0.71%)
Oct 07, 2024 2.950 2.950 2.700 2.830 77,109 -0.12(-4.07%)
Oct 04, 2024 2.850 3.050 2.850 2.950 149,578 +0.08(+2.74%)
Oct 03, 2024 2.790 2.950 2.596 2.871 25,003 -0.10(-3.32%)
Oct 02, 2024 2.770 2.970 2.770 2.970 22,312 +0.21(+7.61%)
Oct 01, 2024 2.770 2.871 2.690 2.760 35,955 +0.04(+1.47%)
Sep 30, 2024 2.900 3.191 2.700 2.720 247,912 -0.15(-5.23%)
Sep 27, 2024 2.680 2.940 2.650 2.870 124,839 +0.22(+8.30%)
Sep 26, 2024 2.560 2.650 2.560 2.650 42,694 +0.09(+3.52%)
Sep 25, 2024 2.620 2.650 2.540 2.560 55,333 -0.03(-1.16%)
Sep 24, 2024 2.533 2.620 2.530 2.590 45,970 +0.06(+2.37%)
Sep 23, 2024 2.520 2.550 2.510 2.530 22,889 +0.02(+0.80%)
Sep 20, 2024 2.550 2.550 2.480 2.510 27,511 -0.05(-1.95%)
Sep 19, 2024 2.500 2.560 2.470 2.560 36,284 +0.07(+2.81%)
Sep 18, 2024 2.430 2.490 2.430 2.490 44,677 +0.09(+3.75%)
Sep 17, 2024 2.360 2.460 2.360 2.400 26,742 +0.01(+0.42%)
Sep 16, 2024 2.400 2.421 2.370 2.390 46,530 +0.01(+0.42%)
Sep 13, 2024 2.390 2.420 2.370 2.380 19,406 +0.00(+0.00%)
Sep 12, 2024 2.380 2.400 2.290 2.380 70,052 -0.01(-0.42%)
Sep 11, 2024 2.320 2.420 2.319 2.390 50,492 +0.06(+2.58%)
Sep 10, 2024 2.360 2.430 2.301 2.330 18,486 +0.04(+1.75%)
Sep 09, 2024 2.230 2.340 2.230 2.290 46,914 +0.03(+1.33%)
Sep 06, 2024 2.200 2.370 2.190 2.260 144,773 +0.07(+3.43%)
Sep 05, 2024 2.160 2.200 2.113 2.185 37,473 +0.04(+1.63%)
Sep 04, 2024 2.090 2.160 2.090 2.150 25,991 +0.04(+1.90%)
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.