Free Trial

ICZOOM Group (IZM) Stock Chart & Stock Price History

→ The Only Energy Play You Should Be Looking At (From Wealthpin Pro) (Ad)
Free IZM Stock Alerts
$2.06
+0.06 (+3.00%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends

ICZOOM Group Stock Price Performance

5 Day
Performance
-0.48%
1 Month
Performance
-23.99%
3 Month
Performance
-76.54%
6 Month
Performance
-80.75%
Year-To-Date
Performance
-80.25%
1 Year
Performance
-45.93%
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 Wealthpin Pro
Trump’s Gift Could Unleash $51 Billion in New Wealth
In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.
You just have to make this simple move before July 30, 2024.

IZM Stock Chart for Sunday, June, 2, 2024

IZM Chart by TradingView

ICZOOM Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Trump’s Gift Could Unleash $51 Billion in New Wealth (Ad)

In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.

You just have to make this simple move before July 30, 2024.
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
03/01/2024$8.57$8.78
+2.45%		$8.96$8.45269,729 shs$57.07 million

Related Companies:
This page (NASDAQ:IZM) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders