Skip to main content
ICZOOM Group Inc. (IZM)
NASDAQ: IZM · Real-Time Price · USD
2.230
+0.010 (0.45%)
Nov 21, 2024, 12:04 PM EST - Market open

ICZOOM Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20242.242.252.192.222.22-0.45%22,539
Nov 19, 20242.192.252.192.232.234.21%21,182
Nov 18, 20242.212.292.122.142.14-3.17%55,959
Nov 15, 20242.252.252.192.212.21-0.45%12,284
Nov 14, 20242.212.242.192.222.220.91%35,301
Nov 13, 20242.232.242.102.202.20-1.35%51,484
Nov 12, 20242.152.232.132.232.234.21%63,815
Nov 11, 20242.112.162.112.142.140.94%23,999
Nov 8, 20242.172.172.042.122.12-3.64%94,193
Nov 7, 20242.332.342.122.202.20-4.76%59,687
Nov 6, 20242.182.312.182.312.314.52%42,751
Nov 5, 20242.112.222.072.212.215.24%53,940
Nov 4, 20242.122.172.082.102.10-0.47%32,198
Nov 1, 20242.102.122.082.112.110.48%22,672
Oct 31, 20242.102.112.072.102.100.48%23,172
Oct 30, 20242.082.112.072.092.090.97%22,331
Oct 29, 20242.152.152.072.072.07-2.82%30,434
Oct 28, 20242.102.162.082.132.130.47%22,035
Oct 25, 20242.032.132.032.122.120.95%26,538
Oct 24, 20242.102.122.062.102.10-56,656
Oct 23, 20242.172.182.072.102.10-4.55%79,982
Oct 22, 20242.162.252.112.202.203.29%32,578
Oct 21, 20242.182.202.072.132.13-1.39%39,686
Oct 18, 20242.082.192.082.162.163.35%59,297
Oct 17, 20242.142.142.022.092.09-1.88%59,702
Oct 16, 20242.042.182.042.132.134.41%52,802
Oct 15, 20242.392.432.022.042.04-15.70%169,741
Oct 14, 20242.742.742.322.422.42-7.63%163,568
Oct 11, 20242.862.952.622.622.62-7.09%102,326
Oct 10, 20242.732.882.732.822.82-0.70%66,976
Oct 9, 20242.822.882.772.842.841.07%57,805
Oct 8, 20242.812.862.812.812.81-0.71%24,612
Oct 7, 20242.952.952.702.832.83-4.07%77,109
Oct 4, 20242.853.052.852.952.952.75%149,603
Oct 3, 20242.792.952.602.872.87-3.33%25,203
Oct 2, 20242.782.972.772.972.977.61%22,374
Oct 1, 20242.772.872.692.762.761.47%35,955
Sep 30, 20242.903.192.702.722.72-5.23%247,912
Sep 27, 20242.682.942.652.872.878.30%124,839
Sep 26, 20242.562.652.562.652.653.52%42,699
Sep 25, 20242.622.652.542.562.56-1.16%55,333
Sep 24, 20242.532.622.532.592.592.37%45,970
Sep 23, 20242.522.552.512.532.530.80%22,890
Sep 20, 20242.552.552.482.512.51-1.95%27,511
Sep 19, 20242.502.562.472.562.562.81%36,284
Sep 18, 20242.432.492.432.492.493.75%44,677
Sep 17, 20242.362.462.362.402.400.42%26,742
Sep 16, 20242.402.422.372.392.390.42%46,531
Sep 13, 20242.392.422.372.382.38-19,406
Sep 12, 20242.382.402.292.382.38-0.42%70,052
Sep 11, 20242.322.422.322.392.392.58%50,492
Sep 10, 20242.362.432.302.332.331.75%18,487
Sep 9, 20242.232.342.232.292.291.33%46,914
Sep 6, 20242.202.372.192.262.263.43%144,773
Sep 5, 20242.162.202.112.192.191.63%37,473
Sep 4, 20242.092.162.092.152.151.90%25,991
Sep 3, 20242.152.152.082.112.11-0.47%32,043
Aug 30, 20242.162.162.102.122.12-0.93%97,859
Aug 29, 20242.152.162.122.142.140.94%30,265
Aug 28, 20242.132.162.072.122.12-0.47%146,375
Aug 27, 20242.162.172.132.132.13-2.74%34,116
Aug 26, 20242.152.192.152.192.190.92%22,169
Aug 23, 20242.132.202.102.172.170.46%104,597
Aug 22, 20242.172.182.132.162.16-40,607
Aug 21, 20242.252.252.102.162.16-2.26%56,600
Aug 20, 20242.182.272.162.212.21-73,579
Aug 19, 20242.152.232.142.212.211.84%49,767
Aug 16, 20242.142.282.132.172.171.40%112,395
Aug 15, 20242.122.152.002.142.140.47%121,301
Aug 14, 20242.102.152.092.132.130.47%40,930
Aug 13, 20242.132.152.062.122.12-0.47%39,776
Aug 12, 20242.102.142.092.132.132.90%26,395
Aug 9, 20242.092.112.062.072.07-1.43%42,180
Aug 8, 20242.062.152.042.102.100.96%88,638
Aug 7, 20242.112.112.002.082.080.97%98,172
Aug 6, 20242.052.092.032.062.060.98%36,277
Aug 5, 20241.912.071.912.042.04-2.86%80,231
Aug 2, 20242.152.172.002.102.10-3.67%130,431
Aug 1, 20242.162.212.142.182.180.93%65,764
Jul 31, 20242.172.202.162.162.16-1.82%43,528
Jul 30, 20242.222.232.142.202.202.28%100,936
Jul 29, 20242.142.182.142.152.150.51%34,582
Jul 26, 20242.192.212.132.142.14-4.04%52,568
Jul 25, 20242.252.292.162.232.23-75,585
Jul 24, 20242.122.252.122.232.231.83%104,853
Jul 23, 20242.122.252.122.192.194.29%136,158
Jul 22, 20242.102.131.982.102.10-0.47%113,090
Jul 19, 20242.082.132.082.112.11-0.47%23,598
Jul 18, 20242.102.122.082.122.12-103,745
Jul 17, 20242.152.162.112.122.12-0.93%96,427
Jul 16, 20242.132.172.092.142.140.94%72,268
Jul 15, 20242.102.172.062.122.120.95%82,405
Jul 12, 20241.992.101.972.102.105.53%93,267
Jul 11, 20241.941.991.931.991.991.53%97,406
Jul 10, 20241.961.981.931.961.96-54,699
Jul 9, 20241.932.001.931.961.961.03%31,123
Jul 8, 20242.002.011.931.941.94-2.02%245,617
Jul 5, 20241.972.031.971.981.98-0.50%22,898
Jul 3, 20241.962.081.961.991.990.51%46,940
Jul 2, 20241.921.981.901.981.983.13%116,403