ICZOOM Group Inc (IZM)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -4.41988950276 | 1.81 | 1.83 | 1.67 | 46375 | 1.74877379 | CS |
| 4 | 0.13 | 8.125 | 1.6 | 1.92 | 1.51 | 41630 | 1.73298981 | CS |
| 12 | 0.18 | 11.6129032258 | 1.55 | 1.92 | 1.18 | 49672 | 1.47296926 | CS |
| 26 | -1.22 | -41.3559322034 | 2.95 | 2.95 | 1.18 | 51407 | 1.82753607 | CS |
| 52 | -17.76 | -91.1236531555 | 19.49 | 52 | 1.18 | 253296 | 12.84450955 | CS |
| 156 | -2.27 | -56.75 | 4 | 52 | 1.18 | 228525 | 10.64045789 | CS |
| 260 | -2.27 | -56.75 | 4 | 52 | 1.18 | 228525 | 10.64045789 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744065300 | 1.73 | -0.01 | -0.57 | 1.71 | 1.74 | 1.6560999 | 13980 |
| 1743806100 | 1.74 | -0.01 | -0.57 | 1.71 | 1.77 | 1.67 | 100476 |
| 1743719700 | 1.75 | -0.02 | -1.13 | 1.74 | 1.75 | 1.72 | 18112 |
| 1743633300 | 1.77 | 0.04 | 2.31 | 1.73 | 1.77 | 1.72 | 23788 |
| 1743546900 | 1.73 | -0.07 | -3.89 | 1.8 | 1.82 | 1.72 | 60434 |
| 1743460500 | 1.8 | 0 | 0.00 | 1.78 | 1.83 | 1.775 | 29035 |
| 1743201300 | 1.8 | 0 | 0.00 | 1.8 | 1.82 | 1.7703 | 56294 |
| 1743114900 | 1.8 | 0.01 | 0.56 | 1.78 | 1.84 | 1.77 | 46125 |
| 1743028500 | 1.79 | 0.03 | 1.70 | 1.8 | 1.83 | 1.7793 | 26365 |
| 1742942100 | 1.76 | -0.04 | -2.22 | 1.78 | 1.83 | 1.72 | 49593 |
| 1742855700 | 1.8 | -0.04 | -2.17 | 1.86 | 1.86 | 1.71 | 36123 |
| 1742596500 | 1.84 | 0.1 | 5.75 | 1.75 | 1.85 | 1.6801 | 31201 |
| 1742510100 | 1.74 | -0.06 | -3.33 | 1.76 | 1.76 | 1.74 | 17374 |
| 1742423700 | 1.8 | 0.01 | 0.56 | 1.75 | 1.92 | 1.75 | 59899 |
| 1742337300 | 1.79 | 0.14 | 8.48 | 1.6299999 | 1.82 | 1.6198999 | 40088 |
| 1742250900 | 1.65 | -0.06 | -3.51 | 1.67 | 1.68 | 1.6399999 | 35960 |
| 1741991700 | 1.71 | 0.02 | 1.18 | 1.8 | 1.8 | 1.7 | 27679 |
| 1741905300 | 1.69 | 0.01 | 0.60 | 1.71 | 1.8 | 1.66 | 38175 |
| 1741818900 | 1.68 | 0.1 | 6.33 | 1.59 | 1.77 | 1.59 | 32563 |
| 1741732500 | 1.58 | 0.05 | 3.27 | 1.54 | 1.6973 | 1.54 | 55125 |
| 1741646100 | 1.53 | -0.07 | -4.08 | 1.6 | 1.6 | 1.51 | 51848 |
| 1741390500 | 1.595 | 0.01 | 0.32 | 1.56 | 1.62 | 1.5 | 34042 |
| 1741304100 | 1.5899 | 0.13 | 8.90 | 1.46 | 1.6399999 | 1.43 | 78294 |
| 1741217700 | 1.46 | 0.07 | 5.04 | 1.3899999 | 1.48 | 1.3899999 | 87785 |
| 1741131300 | 1.3899999 | -0.1 | -6.59 | 1.42 | 1.42 | 1.3603 | 50229 |
| 1741044900 | 1.488 | 0.18 | 13.59 | 1.335 | 1.49 | 1.3302 | 63526 |
| 1740785700 | 1.31 | -0.03 | -2.24 | 1.31 | 1.34 | 1.26 | 31898 |
| 1740699300 | 1.34 | 0.02 | 1.52 | 1.32 | 1.35 | 1.2777 | 28619 |
| 1740612900 | 1.32 | -0.13 | -8.97 | 1.44 | 1.44 | 1.3146 | 67994 |
| 1740526500 | 1.45 | 0.12 | 9.02 | 1.31 | 1.45 | 1.29 | 120115 |
| 1740440100 | 1.33 | 0.04 | 2.70 | 1.31 | 1.4799 | 1.26 | 104985 |
| 1740180900 | 1.295 | 0.09 | 7.02 | 1.21 | 1.33 | 1.2 | 48237 |
| 1740094500 | 1.21 | 0.01 | 0.83 | 1.19 | 1.22 | 1.19 | 16455 |
| 1740008100 | 1.2 | 0.02 | 1.69 | 1.19 | 1.21 | 1.19 | 32727 |
| 1739921700 | 1.18 | -0.07 | -5.60 | 1.26 | 1.26 | 1.18 | 70550 |
| 1739576100 | 1.25 | 0.01 | 0.81 | 1.26 | 1.26 | 1.2202 | 25592 |
| 1739489700 | 1.24 | 0.01 | 0.73 | 1.27 | 1.27 | 1.21 | 26374 |
| 1739403300 | 1.231 | 0.01 | 0.90 | 1.22 | 1.26 | 1.22 | 14697 |
| 1739316900 | 1.22 | -0.01 | -0.81 | 1.205 | 1.2491 | 1.2 | 36115 |
| 1739230500 | 1.23 | 0 | 0.00 | 1.23 | 1.27 | 1.22 | 19529 |
| 1738971300 | 1.23 | -0.03 | -2.38 | 1.26 | 1.27 | 1.21 | 46443 |
| 1738884900 | 1.26 | -0.01 | -0.79 | 1.3 | 1.3 | 1.2214 | 79935 |
| 1738798500 | 1.27 | 0.01 | 0.79 | 1.24 | 1.3492 | 1.239 | 142566 |
| 1738712100 | 1.26 | 0.02 | 1.61 | 1.22 | 1.2799 | 1.22 | 28934 |
| 1738625700 | 1.24 | -0.06 | -4.62 | 1.23 | 1.27 | 1.21 | 29790 |
| 1738366500 | 1.3 | 0.07 | 5.69 | 1.2649999 | 1.35 | 1.24 | 37854 |
| 1738280100 | 1.23 | 0.02 | 1.65 | 1.23 | 1.24 | 1.19 | 58019 |
| 1738193700 | 1.21 | -0.1 | -7.63 | 1.34 | 1.34 | 1.2 | 61526 |
| 1738107300 | 1.31 | 0.01 | 0.38 | 1.34 | 1.34 | 1.28 | 37845 |
| 1738020900 | 1.305 | -0.1 | -6.79 | 1.4 | 1.4 | 1.3008 | 73958 |
| 1737761700 | 1.4 | -0.05 | -3.11 | 1.46 | 1.46 | 1.3907 | 48715 |
| 1737675300 | 1.445 | 0 | 0.00 | 1.445 | 1.445 | 1.445 | 0 |
| 1737588900 | 1.445 | -0.06 | -3.67 | 1.47 | 1.49 | 1.43 | 63879 |
| 1737502500 | 1.5 | 0.03 | 2.04 | 1.5 | 1.56 | 1.46 | 52501 |
| 1737156900 | 1.47 | -0.02 | -1.34 | 1.49 | 1.5 | 1.44 | 47312 |
| 1737070500 | 1.49 | -0.01 | -0.67 | 1.5 | 1.51 | 1.45 | 64241 |
| 1736984100 | 1.5 | -0.03 | -1.96 | 1.56 | 1.56 | 1.45 | 79933 |
| 1736897700 | 1.53 | 0 | 0.00 | 1.51 | 1.59 | 1.51 | 38290 |
| 1736811300 | 1.53 | -0.06 | -3.77 | 1.55 | 1.59 | 1.5 | 67419 |
| 1736552100 | 1.59 | -0.05 | -3.05 | 1.66 | 1.66 | 1.56 | 34213 |
| 1736379300 | 1.6399999 | -0.02 | -1.20 | 1.66 | 1.67 | 1.61 | 38758 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
