Skip to main content

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

2.070 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 2.030 2.070 2.000 2.070 56,228 +0.03(+1.47%)
Jun 14, 2024 2.030 2.065 1.990 2.040 111,458 -0.07(-3.32%)
Jun 13, 2024 2.030 2.110 1.990 2.110 151,763 +0.09(+4.46%)
Jun 12, 2024 2.110 2.133 2.020 2.020 56,427 -0.05(-2.42%)
Jun 11, 2024 2.150 2.171 2.070 2.070 94,107 +0.01(+0.49%)
Jun 10, 2024 2.070 2.110 1.960 2.060 68,005 -0.01(-0.48%)
Jun 07, 2024 2.050 2.140 2.050 2.070 101,343 -0.07(-3.27%)
Jun 06, 2024 2.070 2.150 2.020 2.140 102,734 +0.08(+3.88%)
Jun 05, 2024 2.150 2.150 2.000 2.060 99,942 +0.00(+0.00%)
Jun 04, 2024 1.990 2.119 1.990 2.060 119,150 +0.04(+1.98%)
Jun 03, 2024 2.120 2.120 2.000 2.020 23,555 -0.04(-1.94%)
May 31, 2024 2.010 2.071 1.960 2.060 123,708 +0.06(+3.00%)
May 30, 2024 2.070 2.070 2.000 2.000 105,595 -0.08(-3.85%)
May 29, 2024 2.050 2.241 1.990 2.080 137,237 +0.01(+0.48%)
May 28, 2024 2.150 2.150 2.040 2.070 98,369 -0.01(-0.48%)
May 24, 2024 2.110 2.200 2.060 2.080 142,128 -0.03(-1.42%)
May 23, 2024 2.080 2.183 2.040 2.110 176,741 -0.02(-0.94%)
May 22, 2024 2.060 2.150 2.050 2.130 183,551 +0.05(+2.40%)
May 21, 2024 2.400 2.700 2.000 2.080 637,880 -0.40(-16.13%)
May 20, 2024 2.030 2.740 1.990 2.480 1,193,276 +0.46(+22.77%)
May 17, 2024 2.100 2.190 2.000 2.020 388,439 -0.13(-6.05%)
May 16, 2024 2.130 2.280 2.130 2.150 246,929 -0.10(-4.44%)
May 15, 2024 2.210 2.330 2.210 2.250 143,633 +0.01(+0.45%)
May 14, 2024 2.300 2.430 2.210 2.240 237,390 -0.06(-2.61%)
May 13, 2024 2.220 2.500 2.130 2.300 413,439 +0.12(+5.50%)
May 10, 2024 2.410 2.470 2.140 2.180 355,723 -0.18(-7.63%)
May 09, 2024 2.400 2.539 2.350 2.360 193,528 +0.00(+0.00%)
May 08, 2024 2.450 2.540 2.350 2.360 165,049 -0.11(-4.45%)
May 07, 2024 2.460 2.580 2.340 2.470 328,942 +0.01(+0.41%)
May 06, 2024 2.430 2.630 2.360 2.460 481,864 -0.05(-1.99%)
May 03, 2024 2.770 2.770 2.510 2.510 473,279 -0.20(-7.38%)
May 02, 2024 2.850 2.850 2.650 2.710 403,499 -0.01(-0.37%)
May 01, 2024 2.850 2.940 2.650 2.720 473,233 -0.13(-4.56%)
Apr 30, 2024 2.960 3.280 2.805 2.850 648,296 -0.23(-7.47%)
Apr 29, 2024 2.910 3.219 2.800 3.080 789,759 +0.19(+6.57%)
Apr 26, 2024 3.250 3.890 2.870 2.890 1,323,419 -0.44(-13.21%)
Apr 25, 2024 2.630 3.650 2.550 3.330 2,875,419 +0.52(+18.51%)
Apr 24, 2024 3.000 3.049 2.690 2.810 954,090 -0.29(-9.35%)
Apr 23, 2024 3.140 3.620 3.060 3.100 1,199,010 -0.07(-2.21%)
Apr 22, 2024 3.930 3.930 3.010 3.170 1,780,233 -0.78(-19.75%)
Apr 19, 2024 4.160 4.950 3.770 3.950 1,916,355 -0.75(-15.96%)
Apr 18, 2024 4.920 5.440 4.450 4.700 3,153,129 -1.29(-21.54%)
Apr 17, 2024 7.500 8.520 3.660 5.990 14,496,673 -45.03(-88.26%)
Apr 16, 2024 51.00 52.21 48.98 51.02 2,224,477 +1.51(+3.05%)
Apr 15, 2024 46.54 51.25 46.50 49.51 2,034,319 +4.46(+9.90%)
Apr 12, 2024 43.44 47.02 42.51 45.05 2,467,453 +1.87(+4.33%)
Apr 11, 2024 41.11 43.96 38.14 43.18 2,746,756 +4.17(+10.69%)
Apr 10, 2024 33.60 40.97 30.11 39.01 3,696,254 +5.73(+17.22%)
Apr 09, 2024 23.48 34.96 22.58 33.28 1,398,712 +10.08(+43.45%)
Apr 08, 2024 19.49 23.78 18.03 23.20 327,265 +3.61(+18.43%)
Apr 05, 2024 18.00 20.86 17.96 19.59 166,184 +1.61(+8.95%)
Apr 04, 2024 15.40 17.98 15.33 17.98 207,982 +2.88(+19.07%)
Apr 03, 2024 12.12 15.15 12.03 15.10 269,017 +3.05(+25.31%)
Apr 02, 2024 11.01 12.19 10.72 12.05 200,914 +1.15(+10.55%)
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.