Australia markets closed

ICZOOM Group Inc. (IZM)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.0800-0.0300 (-1.42%)
At close: 04:00PM EDT
2.1900 +0.11 (+5.29%)
After hours: 07:52PM EDT
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20242.11002.20002.06002.08002.0800141,900
23 May 20242.08002.18302.04002.11002.1100176,800
22 May 20242.06002.15002.05002.13002.1300185,900
21 May 20242.40002.70002.00002.08002.0800640,000
20 May 20242.03002.74001.99002.48002.48001,197,200
17 May 20242.10002.19002.00002.02002.0200388,400
16 May 20242.13002.28002.13002.15002.1500247,100
15 May 20242.21002.33002.21002.25002.2500143,800
14 May 20242.30002.43002.21002.24002.2400237,500
13 May 20242.22002.50002.13002.30002.3000414,900
10 May 20242.41002.47002.14002.18002.1800355,700
09 May 20242.40002.54002.35002.36002.3600196,200
08 May 20242.45002.54002.35002.36002.3600165,600
07 May 20242.46002.58002.34002.47002.4700329,500
06 May 20242.43002.63002.36002.46002.4600481,900
03 May 20242.77002.77002.51002.51002.5100473,300
02 May 20242.85002.85002.65002.71002.7100403,500
01 May 20242.85002.94002.65002.72002.7200475,000
30 Apr 20242.96003.28002.80502.85002.8500650,300
29 Apr 20242.91003.21902.80003.08003.0800792,700
26 Apr 20243.25003.89002.87002.89002.89001,323,400
25 Apr 20242.63003.65002.55003.33003.33002,883,700
24 Apr 20243.00003.04902.69002.81002.8100959,500
23 Apr 20243.14003.62003.06003.10003.10001,199,300
22 Apr 20243.93003.93003.01003.17003.17001,782,800
19 Apr 20244.16004.95003.77003.95003.95001,845,800
18 Apr 20244.92005.44004.45004.70004.70003,170,000
17 Apr 20247.50008.52003.66005.99005.990014,535,500
16 Apr 202451.000052.210048.980051.020051.02002,229,300
15 Apr 202446.540051.250046.500049.510049.51002,037,400
12 Apr 202443.440047.020042.510045.050045.05002,460,800
11 Apr 202441.110043.960038.140043.180043.18002,749,700
10 Apr 202433.600040.970030.110039.010039.01003,718,100
09 Apr 202423.480034.960022.580033.280033.28001,399,400
08 Apr 202419.490023.785018.030023.200023.2000327,300
05 Apr 202418.000020.860017.960019.590019.5900166,200
04 Apr 202415.400017.980015.330017.980017.9800207,800
03 Apr 202412.120015.150012.030015.100015.1000269,100
02 Apr 202411.010012.185010.720012.050012.0500200,900
01 Apr 20248.500011.41008.460010.900010.9000327,000
28 Mar 20248.44008.73008.40008.42008.4200219,700
27 Mar 20248.08008.39007.90008.39008.3900200,900
26 Mar 20248.38008.39507.50008.08008.0800259,600
25 Mar 20248.49008.62008.16008.49008.4900190,300
22 Mar 20247.81008.90507.81008.58008.5800253,700
21 Mar 20248.72009.11007.30007.95007.9500460,000
20 Mar 20248.66009.00008.00008.71008.7100333,400
19 Mar 20249.00009.09008.60008.71008.7100284,600
18 Mar 20248.80009.24008.80009.09009.0900320,700
15 Mar 20249.18009.25008.78008.88008.8800347,900
14 Mar 20249.27509.34008.92009.04009.0400370,800
13 Mar 20249.45009.45008.80009.30009.3000429,500
12 Mar 20249.04009.38008.94009.36009.3600332,600
11 Mar 20249.22009.36008.93509.17009.1700329,000
08 Mar 20249.24009.39009.00009.26009.2600286,700
07 Mar 20249.20009.34008.96509.28009.2800319,700
06 Mar 20248.60009.15008.58009.08009.0800240,300
05 Mar 20248.66008.77008.40008.55008.5500236,900
04 Mar 20248.85008.87008.61008.75008.7500214,900
01 Mar 20248.51008.96008.45008.78008.7800269,700
29 Feb 20248.26008.92007.60008.56008.5600355,600
28 Feb 20248.16008.16007.86008.10008.1000217,500
27 Feb 20248.12508.22007.84008.07008.0700260,000
26 Feb 20247.76008.20007.27008.01008.0100196,200
23 Feb 20248.00008.29007.82007.85007.8500257,700
22 Feb 20248.12008.32007.96008.12008.1200221,900
21 Feb 20248.01008.45007.91008.17008.1700221,500
20 Feb 20248.43008.45007.82008.07008.0700307,300
16 Feb 20248.47008.66008.24008.32008.3200249,900
15 Feb 20248.65008.78008.29008.40008.4000228,400
14 Feb 20248.63009.10008.40108.64008.6400238,300
13 Feb 20249.11009.61008.73008.73008.7300285,200
12 Feb 20249.28009.60009.15009.15009.1500233,900
09 Feb 20249.05009.65009.05009.43009.4300186,800
08 Feb 20248.87009.35008.75409.19009.1900223,300
07 Feb 20248.40009.03008.40009.03009.0300278,800
06 Feb 20248.19008.70008.12008.56008.5600256,200
05 Feb 20248.17008.53007.87008.19008.1900269,500
02 Feb 20247.93008.25007.78008.13008.1300295,300
01 Feb 20247.96008.28707.93508.17008.1700244,400
31 Jan 20248.20008.40007.88007.96007.9600545,700
30 Jan 20248.63008.63007.85007.99007.9900377,100
29 Jan 20249.03009.03008.04008.43008.4300294,100
26 Jan 20249.01009.14008.10008.85008.8500451,300
25 Jan 202410.140010.21109.01009.01009.0100363,400
24 Jan 202410.500010.580010.010010.200010.2000297,800
23 Jan 202410.500011.070010.210010.670010.6700253,800
22 Jan 202410.700010.70009.820010.190010.1900359,600
19 Jan 202410.940011.030010.200010.700010.7000325,600
18 Jan 202410.540011.160010.360011.080011.0800338,900
17 Jan 202411.100011.130010.050010.340010.3400330,500
16 Jan 202410.830011.350010.830011.250011.2500315,200
12 Jan 202411.220011.900010.500011.060011.0600412,100
11 Jan 202411.200011.400010.850011.400011.4000397,700
10 Jan 202411.160011.47009.840011.120011.1200526,400
09 Jan 202410.990011.190010.750011.070011.0700345,000
08 Jan 202410.630011.330010.620011.100011.1000409,100
05 Jan 202410.300010.920010.300010.710010.7100388,800
04 Jan 202410.589010.680010.190010.530010.5300376,600
03 Jan 202410.430010.690010.380010.480010.4800378,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...