ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

2.260 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2025 1.910 2.340 1.910 2.260 133,094 +0.33(+17.10%)
Dec 26, 2025 2.450 2.670 1.800 1.930 465,711 -0.35(-15.35%)
Dec 24, 2025 2.000 2.450 2.000 2.280 824,924 +0.48(+26.67%)
Dec 23, 2025 1.630 2.040 1.560 1.800 197,809 +0.20(+12.50%)
Dec 22, 2025 1.300 1.789 1.300 1.600 783,795 +0.35(+28.00%)
Dec 19, 2025 1.130 1.250 1.130 1.250 58,618 +0.12(+10.62%)
Dec 18, 2025 1.060 1.130 1.035 1.130 57,901 +0.07(+6.60%)
Dec 17, 2025 1.030 1.120 1.030 1.060 34,742 +0.02(+1.91%)
Dec 16, 2025 1.110 1.130 1.000 1.040 68,781 -0.11(-9.56%)
Dec 15, 2025 0.9800 1.250 0.9700 1.150 172,154 +0.18(+18.56%)
Dec 12, 2025 1.010 1.040 0.9700 0.9700 53,218 -0.02(-1.98%)
Dec 11, 2025 1.020 1.100 0.9835 0.9896 41,902 -0.03(-2.98%)
Dec 10, 2025 0.9600 1.090 0.9500 1.020 48,468 +0.08(+8.50%)
Dec 09, 2025 0.9400 0.9800 0.9182 0.9401 37,715 +0.03(+3.59%)
Dec 08, 2025 0.9020 0.9670 0.9020 0.9075 88,382 +0.01(+0.84%)
Dec 05, 2025 0.9000 0.9100 0.8900 0.8999 10,621 -0.03(-3.24%)
Dec 04, 2025 0.9200 0.9500 0.8954 0.9300 8,452 +0.00(+0.00%)
Dec 03, 2025 0.9000 0.9922 0.8742 0.9300 36,092 -0.01(-1.06%)
Dec 02, 2025 0.9400 0.9400 0.9000 0.9400 15,811 +0.00(+0.00%)
Dec 01, 2025 1.000 1.000 0.9200 0.9400 23,247 -0.04(-4.08%)
Nov 28, 2025 0.9565 1.000 0.9565 0.9800 10,137 -0.05(-4.85%)
Nov 26, 2025 0.9450 1.280 0.9450 1.030 309,013 +0.05(+5.10%)
Nov 25, 2025 0.9400 0.9800 0.9300 0.9800 11,207 +0.01(+1.06%)
Nov 24, 2025 0.9600 0.9852 0.9196 0.9697 28,736 -0.03(-3.03%)
Nov 21, 2025 1.090 1.090 0.9700 1.000 24,113 +0.00(+0.10%)
Nov 20, 2025 0.9850 1.015 0.9801 0.9990 66,462 +0.02(+1.80%)
Nov 19, 2025 0.9800 1.030 0.9800 0.9813 31,651 +0.02(+1.71%)
Nov 18, 2025 0.9950 0.9950 0.9600 0.9648 44,487 -0.00(-0.02%)
Nov 17, 2025 1.000 1.020 0.9500 0.9650 56,906 -0.08(-7.21%)
Nov 14, 2025 1.010 1.070 0.9200 1.040 116,830 -0.04(-3.70%)
Nov 13, 2025 1.130 1.200 1.050 1.080 133,184 -0.02(-1.82%)
Nov 12, 2025 1.330 1.400 1.100 1.100 450,257 -0.29(-20.86%)
Nov 11, 2025 1.120 1.440 1.050 1.390 11,774,808 +0.35(+33.65%)
Nov 10, 2025 1.360 1.411 0.9401 1.040 259,122 -0.34(-24.64%)
Nov 07, 2025 1.370 1.400 1.260 1.380 23,983 +0.01(+0.73%)
Nov 06, 2025 1.420 1.580 1.370 1.370 18,076 -0.05(-3.67%)
Nov 05, 2025 1.450 1.560 1.360 1.422 22,968 -0.03(-1.92%)
Nov 04, 2025 1.600 1.600 1.450 1.450 6,646 -0.18(-11.04%)
Nov 03, 2025 1.750 1.750 1.611 1.630 9,296 -0.17(-9.44%)
Oct 31, 2025 1.920 1.920 1.780 1.800 11,966 -0.13(-6.74%)
Oct 30, 2025 1.980 1.990 1.880 1.930 37,765 -0.05(-2.28%)
Oct 29, 2025 2.000 2.000 1.970 1.975 10,222 -0.04(-2.23%)
Oct 28, 2025 2.050 2.050 1.995 2.020 7,295 +0.02(+1.16%)
Oct 27, 2025 1.970 2.050 1.960 1.997 7,241 +0.03(+1.36%)
Oct 24, 2025 1.970 1.985 1.950 1.970 5,070 +0.04(+2.07%)
Oct 23, 2025 1.930 1.965 1.910 1.930 8,250 +0.03(+1.58%)
Oct 22, 2025 1.910 2.010 1.900 1.900 17,975 +0.00(+0.00%)
Oct 21, 2025 1.670 2.000 1.611 1.900 30,640 -0.15(-7.32%)
Oct 20, 2025 2.310 2.320 2.050 2.050 29,233 -0.28(-12.02%)
Oct 17, 2025 2.350 2.350 2.310 2.330 15,164 -0.03(-1.27%)
Oct 16, 2025 2.340 2.360 2.330 2.360 12,128 +0.01(+0.42%)
Oct 15, 2025 2.350 2.350 2.340 2.350 4,467 +0.01(+0.43%)
Oct 14, 2025 2.370 2.370 2.340 2.340 5,980 -0.03(-1.27%)
Oct 13, 2025 2.382 2.395 2.360 2.370 8,740 +0.03(+1.28%)
Oct 10, 2025 2.360 2.410 2.330 2.340 11,358 -0.03(-1.15%)
Oct 09, 2025 2.390 2.410 2.367 2.367 11,574 -0.03(-1.36%)
Oct 08, 2025 2.400 2.400 2.385 2.400 12,901 +0.00(+0.00%)
Oct 07, 2025 2.390 2.410 2.380 2.400 17,074 -0.01(-0.41%)
Oct 06, 2025 2.370 2.410 2.370 2.410 9,390 +0.04(+1.69%)
Oct 03, 2025 2.370 2.390 2.370 2.370 12,792 -0.01(-0.39%)
Oct 02, 2025 2.390 2.390 2.375 2.379 7,577 -0.01(-0.45%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.