Free Trial

ICZOOM Group (IZM) Stock Chart & Stock Price History

→ If you have $2,500 bucks… check this out (From DTI) (Ad)
Free IZM Stock Alerts
$2.89
-0.44 (-13.21%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

ICZOOM Group Stock Price Performance

5 Day
Performance
-6.77%
1 Month
Performance
-65.68%
3 Month
Performance
-67.34%
6 Month
Performance
-64.76%
Year-To-Date
Performance
-72.29%
1 Year
Performance
-3.67%
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 WealthPress
It’s now possible to know the win rate of every trade… BEFORE you take it!
Would you like to know the historic win rate of every trade you take before you place it? Well, it’s all possible with these FIVE Candlestick Pattern Cheatsheets.
>> You can grab your FREE, laminated copies right here <<

IZM Stock Chart for Sunday, April, 28, 2024

IZM Chart by TradingView

ICZOOM Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
03/06/2024$8.55$9.08
+6.20%		$9.15$8.58240,332 shs$59.02 million
03/05/2024$8.75$8.55
-2.29%		$8.77$8.40236,861 shs$55.55 million
03/04/2024$8.78$8.75
-0.34%		$8.87$8.61214,920 shs$56.88 million
A new way to collect income from stocks (Ad)

Most people think of BUYING options when they talk about options. It’s how speculators leverage large sums of money hoping that a stock moves in the “right” direction over a certain period of time. The problem is - they don’t always pay off when you buy them. In fact, a contributing writer at the Financial Post studied options extensively…

Click here to see me place one of these trades LIVE on camera.
03/01/2024$8.57$8.78
+2.45%		$8.96$8.45269,729 shs$57.07 million
02/29/2024$8.10$8.57
+5.80%		$8.71$7.61355,564 shs$55.71 million
02/28/2024$8.07$8.10
+0.37%		$8.16$7.86217,520 shs$52.65 million
02/27/2024$8.01$8.07
+0.75%		$8.22$7.84259,975 shs$52.46 million
02/26/2024$7.85$8.01
+2.04%		$8.20$7.27196,238 shs$52.07 million
02/23/2024$8.12$7.85
-3.33%		$8.29$7.82257,670 shs$51.03 million
02/22/2024$8.17$8.12
-0.61%		$8.32$7.96221,934 shs$52.78 million
02/21/2024$8.07$8.17
+1.24%		$8.45$7.91221,546 shs$53.11 million
02/20/2024$8.32$8.07
-3.00%		$8.43$7.82307,282 shs$52.43 million
02/19/2024$8.32$8.32$8.66$8.24249,800 shs$54.08 million
02/16/2024$8.40$8.32
-0.95%		$8.66$8.24249,850 shs$54.08 million
02/15/2024$8.64$8.40
-2.78%		$8.78$8.29228,371 shs$54.58 million
02/14/2024$8.73$8.64
-1.03%		$9.10$8.40238,307 shs$56.16 million
02/13/2024$9.15$8.73
-4.59%		$9.61$8.73285,189 shs$56.75 million
02/12/2024$9.43$9.15
-2.97%		$9.60$9.15233,857 shs$59.48 million
02/09/2024$9.19$9.43
+2.61%		$9.65$9.05186,823 shs$61.30 million
02/08/2024$9.03$9.19
+1.77%		$9.35$8.75223,294 shs$59.74 million
02/07/2024$8.56$9.03
+5.49%		$9.03$8.40278,775 shs$58.70 million
02/06/2024$8.19$8.56
+4.52%		$8.70$8.12256,196 shs$55.64 million
02/05/2024$8.13$8.19
+0.74%		$8.53$7.87269,530 shs$53.21 million
02/02/2024$8.17$8.13
-0.49%		$8.25$7.78295,303 shs$52.85 million
02/01/2024$7.96$8.17
+2.64%		$8.29$7.94244,416 shs$53.11 million
01/31/2024$7.99$7.96
-0.38%		$8.40$7.88545,697 shs$51.74 million
01/30/2024$8.43$7.99
-5.22%		$8.63$7.85377,092 shs$51.94 million
01/29/2024$8.85$8.43
-4.75%		$9.03$8.04294,089 shs$54.80 million

Related Companies:
This page (NASDAQ:IZM) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
His win rate puts Warren Buffett to shame…
Investing Daily
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace