• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

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

    2.210 +0.110 (+5.24%)
    Streaming Delayed Price Updated: 4:00 PM EST, Nov 5, 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:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Nov 05, 2024 2.110 2.220 2.070 2.210 53,940 +0.11(+5.24%)
    Nov 04, 2024 2.120 2.170 2.080 2.100 32,193 -0.01(-0.47%)
    Nov 01, 2024 2.100 2.120 2.080 2.110 22,672 +0.01(+0.48%)
    Oct 31, 2024 2.100 2.110 2.070 2.100 23,172 +0.01(+0.48%)
    Oct 30, 2024 2.080 2.110 2.070 2.090 22,321 +0.02(+0.97%)
    Oct 29, 2024 2.150 2.150 2.070 2.070 30,434 -0.06(-2.82%)
    Oct 28, 2024 2.100 2.160 2.080 2.130 22,035 +0.01(+0.47%)
    Oct 25, 2024 2.030 2.130 2.030 2.120 26,538 +0.02(+0.95%)
    Oct 24, 2024 2.100 2.116 2.060 2.100 56,656 +0.00(+0.00%)
    Oct 23, 2024 2.170 2.180 2.070 2.100 79,982 -0.10(-4.55%)
    Oct 22, 2024 2.160 2.250 2.110 2.200 32,578 +0.07(+3.29%)
    Oct 21, 2024 2.180 2.200 2.070 2.130 39,686 -0.03(-1.39%)
    Oct 18, 2024 2.080 2.190 2.080 2.160 59,297 +0.07(+3.35%)
    Oct 17, 2024 2.140 2.140 2.020 2.090 59,702 -0.04(-1.88%)
    Oct 16, 2024 2.040 2.180 2.040 2.130 52,802 +0.09(+4.41%)
    Oct 15, 2024 2.390 2.430 2.019 2.040 169,741 -0.38(-15.70%)
    Oct 14, 2024 2.740 2.737 2.320 2.420 163,568 -0.20(-7.63%)
    Oct 11, 2024 2.860 2.950 2.620 2.620 102,326 -0.20(-7.09%)
    Oct 10, 2024 2.730 2.880 2.730 2.820 66,976 -0.02(-0.70%)
    Oct 09, 2024 2.820 2.880 2.770 2.840 56,805 +0.03(+1.07%)
    Oct 08, 2024 2.810 2.855 2.810 2.810 24,612 -0.02(-0.71%)
    Oct 07, 2024 2.950 2.950 2.700 2.830 77,109 -0.12(-4.07%)
    Oct 04, 2024 2.850 3.050 2.850 2.950 149,578 +0.08(+2.74%)
    Oct 03, 2024 2.790 2.950 2.596 2.871 25,003 -0.10(-3.32%)
    Oct 02, 2024 2.770 2.970 2.770 2.970 22,312 +0.21(+7.61%)
    Oct 01, 2024 2.770 2.871 2.690 2.760 35,955 +0.04(+1.47%)
    Sep 30, 2024 2.900 3.191 2.700 2.720 247,912 -0.15(-5.23%)
    Sep 27, 2024 2.680 2.940 2.650 2.870 124,839 +0.22(+8.30%)
    Sep 26, 2024 2.560 2.650 2.560 2.650 42,694 +0.09(+3.52%)
    Sep 25, 2024 2.620 2.650 2.540 2.560 55,333 -0.03(-1.16%)
    Sep 24, 2024 2.533 2.620 2.530 2.590 45,970 +0.06(+2.37%)
    Sep 23, 2024 2.520 2.550 2.510 2.530 22,889 +0.02(+0.80%)
    Sep 20, 2024 2.550 2.550 2.480 2.510 27,511 -0.05(-1.95%)
    Sep 19, 2024 2.500 2.560 2.470 2.560 36,284 +0.07(+2.81%)
    Sep 18, 2024 2.430 2.490 2.430 2.490 44,677 +0.09(+3.75%)
    Sep 17, 2024 2.360 2.460 2.360 2.400 26,742 +0.01(+0.42%)
    Sep 16, 2024 2.400 2.421 2.370 2.390 46,530 +0.01(+0.42%)
    Sep 13, 2024 2.390 2.420 2.370 2.380 19,406 +0.00(+0.00%)
    Sep 12, 2024 2.380 2.400 2.290 2.380 70,052 -0.01(-0.42%)
    Sep 11, 2024 2.320 2.420 2.319 2.390 50,492 +0.06(+2.58%)
    Sep 10, 2024 2.360 2.430 2.301 2.330 18,486 +0.04(+1.75%)
    Sep 09, 2024 2.230 2.340 2.230 2.290 46,914 +0.03(+1.33%)
    Sep 06, 2024 2.200 2.370 2.190 2.260 144,773 +0.07(+3.43%)
    Sep 05, 2024 2.160 2.200 2.113 2.185 37,473 +0.04(+1.63%)
    Sep 04, 2024 2.090 2.160 2.090 2.150 25,991 +0.04(+1.90%)
    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.