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

2.120 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 2.100 2.120 2.080 2.120 103,745 +0.00(+0.00%)
Jul 17, 2024 2.150 2.160 2.110 2.120 96,426 -0.02(-0.93%)
Jul 16, 2024 2.130 2.170 2.090 2.140 72,266 +0.02(+0.94%)
Jul 15, 2024 2.100 2.170 2.055 2.120 82,385 +0.02(+0.95%)
Jul 12, 2024 1.990 2.100 1.974 2.100 93,267 +0.11(+5.53%)
Jul 11, 2024 1.940 1.990 1.930 1.990 97,404 +0.03(+1.53%)
Jul 10, 2024 1.960 1.980 1.930 1.960 54,696 +0.00(+0.00%)
Jul 09, 2024 1.930 2.000 1.930 1.960 31,123 +0.02(+1.03%)
Jul 08, 2024 2.000 2.010 1.930 1.940 130,772 -0.04(-2.02%)
Jul 05, 2024 1.970 2.030 1.970 1.980 22,898 -0.01(-0.50%)
Jul 03, 2024 1.960 2.080 1.960 1.990 46,940 +0.01(+0.51%)
Jul 02, 2024 1.920 1.980 1.900 1.980 116,203 +0.06(+3.13%)
Jul 01, 2024 1.900 1.940 1.900 1.920 41,375 +0.02(+1.05%)
Jun 28, 2024 1.910 1.940 1.900 1.900 41,377 -0.02(-1.04%)
Jun 27, 2024 1.910 1.970 1.860 1.920 39,954 +0.01(+0.52%)
Jun 26, 2024 1.890 1.950 1.880 1.910 109,047 -0.09(-4.50%)
Jun 25, 2024 1.980 2.000 1.910 2.000 121,104 +0.01(+0.50%)
Jun 24, 2024 2.000 2.010 1.960 1.990 48,240 -0.02(-1.00%)
Jun 21, 2024 1.980 2.020 1.950 2.010 48,337 +0.04(+2.03%)
Jun 20, 2024 1.950 2.050 1.950 1.970 158,957 +0.01(+0.51%)
Jun 18, 2024 2.040 2.090 1.920 1.960 106,205 -0.11(-5.31%)
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%)
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.