Free Trial

ICZOOM Group (IZM) Stock Chart & Stock Price History

→ A Wave of Creative Destruction Set to Strike June 30 (From Banyan Hill Publishing) (Ad)
Free IZM Stock Alerts
$2.07
-0.07 (-3.27%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends

ICZOOM Group Stock Price Performance

5 Day
Performance
+2.48%
1 Month
Performance
-12.29%
3 Month
Performance
-77.65%
6 Month
Performance
-81.70%
Year-To-Date
Performance
-80.15%
1 Year
Performance
-54.00%
Receive IZM Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for ICZOOM Group and its competitors with MarketBeat's FREE daily newsletter

Ad Banyan Hill Publishing
A Wave of Creative Destruction Set to Strike June 30
You have until June 30 … then all hell will begin to break loose… The White House and Goldman Sachs predict generative AI will soon replace up to 300 MILLION jobs — one in every four careers … worldwide.
Click here for details. 

IZM Stock Chart for Saturday, June, 8, 2024

IZM Chart by TradingView

ICZOOM Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$2.14$2.07
-3.27%		$2.14$2.05100,583 shs$13.46 million
06/06/2024$2.06$2.14
+3.88%		$2.15$2.02102,733 shs$13.91 million
06/05/2024$2.06$2.06$2.15$2.0099,742 shs$13.38 million
06/04/2024$2.02$2.06
+1.98%		$2.12$1.99117,123 shs$13.39 million
06/03/2024$2.06$2.02
-1.94%		$2.12$2.0023,545 shs$13.13 million
05/31/2024$2.00$2.06
+3.00%		$2.07$1.96122,062 shs$13.39 million
05/30/2024$2.08$2.00
-3.85%		$2.07$2.00105,544 shs$13 million
05/29/2024$2.07$2.08
+0.48%		$2.24$1.99135,726 shs$13.52 million
05/28/2024$2.08$2.07
-0.48%		$2.15$2.0498,199 shs$13.46 million
05/27/2024$2.08$2.08$2.20$2.06142,100 shs$13.52 million
05/24/2024$2.11$2.08
-1.42%		$2.20$2.06141,668 shs$13.52 million
05/23/2024$2.13$2.11
-0.94%		$2.18$2.04171,899 shs$13.72 million
05/22/2024$2.08$2.13
+2.40%		$2.15$2.06183,536 shs$13.84 million
05/21/2024$2.48$2.08
-16.13%		$2.70$2.00637,254 shs$13.52 million
05/20/2024$2.02$2.48
+22.77%		$2.74$1.991.16 million shs$16.12 million
05/17/2024$2.15$2.02
-6.05%		$2.19$2.00388,421 shs$13.97 million
05/16/2024$2.25$2.15
-4.44%		$2.28$2.13233,440 shs$13.98 million
05/15/2024$2.24$2.25
+0.45%		$2.33$2.21140,061 shs$14.63 million
05/14/2024$2.30$2.24
-2.61%		$2.43$2.21237,161 shs$14.56 million
05/13/2024$2.18$2.30
+5.50%		$2.50$2.13394,994 shs$14.95 million
05/10/2024$2.36$2.18
-7.63%		$2.47$2.14354,749 shs$14.16 million
05/09/2024$2.36$2.36$2.54$2.35183,608 shs$15.33 million
05/08/2024$2.47$2.36
-4.45%		$2.54$2.35163,712 shs$15.33 million
05/07/2024$2.46$2.47
+0.41%		$2.58$2.34328,813 shs$16.05 million
05/06/2024$2.51$2.46
-1.99%		$2.63$2.36481,837 shs$15.99 million
05/03/2024$2.71$2.51
-7.38%		$2.77$2.51466,398 shs$16.32 million
05/02/2024$2.72$2.71
-0.37%		$2.85$2.65402,560 shs$17.61 million
05/01/2024$2.85$2.72
-4.56%		$2.94$2.65470,206 shs$17.68 million
04/30/2024$3.08$2.85
-7.47%		$3.28$2.81641,530 shs$18.53 million
04/29/2024$2.89$3.08
+6.57%		$3.22$2.80786,179 shs$20.02 million
04/26/2024$3.33$2.89
-13.21%		$3.89$2.871.31 million shs$18.79 million
04/25/2024$2.81$3.33
+18.51%		$3.65$2.552.85 million shs$21.65 million
04/24/2024$3.10$2.81
-9.35%		$3.05$2.69932,240 shs$18.27 million
04/23/2024$3.17$3.10
-2.21%		$3.62$3.061.19 million shs$20.14 million
04/22/2024$3.95$3.17
-19.75%		$3.93$3.011.67 million shs$20.61 million
04/19/2024$4.70$3.95
-15.96%		$4.95$3.771.89 million shs$25.68 million
04/18/2024$5.99$4.70
-21.54%		$5.44$4.453.14 million shs$30.54 million
04/17/2024$51.02$5.99
-88.26%		$8.47$3.6614.46 million shs$38.94 million
04/16/2024$49.51$51.02
+3.05%		$52.21$48.982.21 million shs$331.63 million
04/15/2024$45.05$49.51
+9.90%		$51.25$46.502.03 million shs$321.82 million
Secret energy grid to power millions of homes (Ad)

This high-security, secret U.S. facility has 2,100 engineers, machinists, and technicians building a new type of energy system the world has never seen before.

Click here to get all the details.
04/12/2024$43.18$45.05
+4.33%		$47.02$42.512.45 million shs$292.83 million
04/11/2024$39.01$43.18
+10.69%		$43.96$38.142.74 million shs$280.67 million
04/10/2024$33.28$39.01
+17.22%		$40.97$30.113.62 million shs$253.57 million
04/09/2024$23.20$33.28
+43.45%		$34.96$22.581.39 million shs$216.22 million
04/08/2024$19.59$23.20
+18.43%		$23.78$18.03316,251 shs$150.80 million
04/05/2024$17.98$19.59
+8.95%		$20.86$17.96166,053 shs$127.34 million
04/04/2024$15.10$17.98
+19.07%		$17.98$15.33207,692 shs$116.82 million
04/03/2024$12.05$15.10
+25.31%		$15.15$12.03268,641 shs$98.15 million
04/02/2024$10.90$12.05
+10.55%		$12.19$10.72200,878 shs$78.33 million
04/01/2024$8.42$10.90
+29.45%		$11.41$8.46326,420 shs$70.85 million
03/29/2024$8.42$8.42$8.73$8.40219,711 shs$54.71 million
03/28/2024$8.39$8.42
+0.36%		$8.73$8.40219,711 shs$54.73 million
03/27/2024$8.08$8.39
+3.84%		$8.39$7.90200,885 shs$54.54 million
03/26/2024$8.49$8.08
-4.83%		$8.40$7.50259,583 shs$52.52 million
03/25/2024$8.58$8.49
-1.05%		$8.62$8.16190,349 shs$55.19 million
03/22/2024$7.95$8.58
+7.92%		$8.91$7.81253,651 shs$55.77 million
03/21/2024$8.71$7.95
-8.73%		$9.11$7.30460,049 shs$51.68 million
03/20/2024$8.71$8.71$9.00$8.00333,352 shs$56.62 million
03/19/2024$9.09$8.71
-4.18%		$9.09$8.60284,630 shs$56.59 million
03/18/2024$8.88$9.09
+2.36%		$9.24$8.80320,682 shs$59.09 million
03/15/2024$9.04$8.88
-1.77%		$9.25$8.78347,896 shs$57.72 million
03/14/2024$9.30$9.04
-2.80%		$9.34$8.92370,764 shs$58.73 million
03/13/2024$9.36$9.30
-0.64%		$9.45$8.80429,489 shs$60.45 million
03/12/2024$9.17$9.36
+2.07%		$9.38$8.94332,576 shs$60.84 million
03/11/2024$9.26$9.17
-0.97%		$9.36$8.94329,005 shs$59.61 million
03/08/2024$9.28$9.26
-0.22%		$9.39$9.01286,650 shs$60.19 million
03/07/2024$9.08$9.28
+2.20%		$9.34$8.97319,645 shs$60.32 million

Related Companies:
This page (NASDAQ:IZM) was last updated on 6/8/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto mark...
Crypto 101 Media | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Was the Great Financial Crisis fun?
The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...
Brooks Enterprises | Sponsored
Urgent alert: open this for a huge profit potential
This groundbreaking technology that Tim calls “Inception” isn’t being talked about anywhere… not on Fox, Yahoo...
Timothy Sykes | Sponsored
Protect Your Bank Account Before It’s Too Late
For months I’ve been warning about the federal government’s terrifying new program to control every American’s...
Weiss Ratings | Sponsored