Skip to main content

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

2.470 -0.030 (-1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 2.480 2.485 2.339 2.470 57,680 -0.03(-1.20%)
Aug 28, 2025 2.590 2.590 2.479 2.500 32,902 -0.03(-1.22%)
Aug 27, 2025 2.460 2.636 2.460 2.531 74,440 +0.07(+2.89%)
Aug 26, 2025 2.460 2.535 2.452 2.460 40,467 -0.01(-0.40%)
Aug 25, 2025 2.400 2.580 2.400 2.470 54,691 +0.06(+2.49%)
Aug 22, 2025 2.430 2.500 2.410 2.410 22,565 -0.00(-0.00%)
Aug 21, 2025 2.389 2.466 2.389 2.410 14,974 +0.03(+1.26%)
Aug 20, 2025 2.360 2.410 2.360 2.380 10,977 +0.03(+1.28%)
Aug 19, 2025 2.400 2.490 2.340 2.350 66,777 -0.07(-2.88%)
Aug 18, 2025 2.530 2.545 2.351 2.420 71,452 -0.11(-4.36%)
Aug 15, 2025 2.550 2.575 2.530 2.530 19,990 -0.02(-0.78%)
Aug 14, 2025 2.530 2.610 2.520 2.550 34,831 -0.01(-0.39%)
Aug 13, 2025 2.580 2.580 2.540 2.560 21,985 +0.00(+0.00%)
Aug 12, 2025 2.550 2.590 2.550 2.560 21,673 +0.00(+0.00%)
Aug 11, 2025 2.550 2.580 2.513 2.560 35,529 +0.01(+0.39%)
Aug 08, 2025 2.530 2.595 2.530 2.550 27,574 +0.02(+0.79%)
Aug 07, 2025 2.580 2.590 2.530 2.530 21,577 -0.03(-0.98%)
Aug 06, 2025 2.540 2.590 2.530 2.555 14,222 +0.02(+0.59%)
Aug 05, 2025 2.560 2.630 2.540 2.540 20,472 -0.06(-2.31%)
Aug 04, 2025 2.510 2.630 2.500 2.600 14,888 +0.06(+2.36%)
Aug 01, 2025 2.530 2.560 2.500 2.540 56,797 +0.02(+0.79%)
Jul 31, 2025 2.590 2.590 2.490 2.520 34,682 -0.08(-3.08%)
Jul 30, 2025 2.700 2.710 2.600 2.600 56,355 -0.10(-3.88%)
Jul 29, 2025 2.546 2.740 2.546 2.705 107,795 +0.16(+6.08%)
Jul 28, 2025 2.530 2.581 2.530 2.550 39,532 -0.01(-0.39%)
Jul 25, 2025 2.520 2.570 2.520 2.560 14,314 +0.04(+1.59%)
Jul 24, 2025 2.540 2.600 2.520 2.520 18,052 +0.00(+0.00%)
Jul 23, 2025 2.581 2.590 2.514 2.520 14,717 -0.04(-1.56%)
Jul 22, 2025 2.580 2.580 2.530 2.560 11,477 +0.00(+0.00%)
Jul 21, 2025 2.593 2.595 2.550 2.560 18,218 +0.02(+0.59%)
Jul 18, 2025 2.521 2.545 2.492 2.545 14,830 +0.04(+1.39%)
Jul 17, 2025 2.540 2.540 2.400 2.510 26,782 -0.01(-0.20%)
Jul 16, 2025 2.520 2.540 2.510 2.515 14,171 -0.01(-0.59%)
Jul 15, 2025 2.510 2.560 2.500 2.530 13,822 +0.02(+0.72%)
Jul 14, 2025 2.580 2.580 2.510 2.512 13,754 -0.07(-2.64%)
Jul 11, 2025 2.600 2.631 2.580 2.580 16,446 -0.06(-2.27%)
Jul 10, 2025 2.565 2.649 2.560 2.640 43,994 +0.05(+1.93%)
Jul 09, 2025 2.570 2.605 2.560 2.590 15,725 +0.03(+1.17%)
Jul 08, 2025 2.680 2.700 2.500 2.560 109,319 -0.15(-5.54%)
Jul 07, 2025 2.540 2.740 2.540 2.710 31,204 +0.16(+6.40%)
Jul 03, 2025 2.630 2.630 2.540 2.547 19,138 -0.04(-1.47%)
Jul 02, 2025 2.640 2.640 2.500 2.585 38,799 -0.06(-2.45%)
Jul 01, 2025 2.720 2.730 2.640 2.650 27,523 -0.07(-2.57%)
Jun 30, 2025 2.610 2.721 2.610 2.720 54,225 +0.08(+3.03%)
Jun 27, 2025 2.510 2.640 2.500 2.640 53,960 +0.13(+5.18%)
Jun 26, 2025 2.459 2.560 2.459 2.510 62,725 +0.06(+2.45%)
Jun 25, 2025 2.440 2.460 2.439 2.450 15,850 +0.00(+0.00%)
Jun 24, 2025 2.470 2.470 2.441 2.450 11,875 +0.01(+0.41%)
Jun 23, 2025 2.410 2.471 2.385 2.440 17,943 +0.06(+2.52%)
Jun 20, 2025 2.360 2.429 2.360 2.380 25,911 -0.03(-1.24%)
Jun 18, 2025 2.390 2.470 2.390 2.410 22,241 -0.04(-1.63%)
Jun 17, 2025 2.410 2.450 2.400 2.450 24,662 +0.01(+0.41%)
Jun 16, 2025 2.400 2.480 2.400 2.440 12,714 +0.04(+1.67%)
Jun 13, 2025 2.460 2.460 2.385 2.400 13,620 -0.03(-1.23%)
Jun 12, 2025 2.410 2.470 2.410 2.430 16,921 +0.02(+0.83%)
Jun 11, 2025 2.430 2.431 2.410 2.410 6,219 +0.01(+0.42%)
Jun 10, 2025 2.410 2.440 2.390 2.400 11,223 -0.04(-1.64%)
Jun 09, 2025 2.360 2.480 2.360 2.440 9,628 +0.05(+2.09%)
Jun 06, 2025 2.440 2.460 2.390 2.390 11,230 -0.03(-1.31%)
Jun 05, 2025 2.290 2.440 2.280 2.422 29,477 +0.08(+3.49%)
Jun 04, 2025 2.371 2.380 2.310 2.340 16,633 +0.03(+1.30%)
Jun 03, 2025 2.300 2.320 2.275 2.310 31,636 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.