Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries ICZOOM Group Inc. - Class A Ordinary Shares (NQ: IZM ) 2.140 -0.090 (-4.04%) Streaming Delayed Price Updated: 3:59 PM EDT, Jul 26, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jul 26, 2024 2.190 2.210 2.130 2.140 52,568 -0.09(-4.04%) Jul 25, 2024 2.250 2.290 2.160 2.230 75,583 +0.00(+0.00%) Jul 24, 2024 2.120 2.250 2.120 2.230 104,802 +0.04(+1.83%) Jul 23, 2024 2.120 2.249 2.115 2.190 133,898 +0.09(+4.29%) Jul 22, 2024 2.100 2.130 1.980 2.100 113,090 -0.01(-0.47%) Jul 19, 2024 2.080 2.130 2.080 2.110 23,598 -0.01(-0.47%) 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 2.360 165,249 -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.