Skip to main content

Ezgo Technologies Ltd (NQ: EZGO )

1.400 -0.010 (-0.71%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 1.490 1.490 1.360 1.400 8,470 -0.01(-0.71%)
Jun 20, 2024 1.520 1.520 1.410 1.410 21,541 -0.07(-4.86%)
Jun 18, 2024 1.660 1.661 1.460 1.482 51,842 -0.19(-11.26%)
Jun 17, 2024 1.720 1.720 1.670 1.670 12,298 -0.08(-4.57%)
Jun 14, 2024 1.680 1.750 1.660 1.750 24,433 +0.05(+2.94%)
Jun 13, 2024 1.750 2.090 1.641 1.700 332,026 -0.05(-2.86%)
Jun 12, 2024 1.800 1.820 1.750 1.750 31,367 -0.03(-1.69%)
Jun 11, 2024 1.780 1.880 1.750 1.780 56,588 -0.02(-1.11%)
Jun 10, 2024 1.820 1.860 1.770 1.800 34,644 -0.04(-2.17%)
Jun 07, 2024 1.850 1.880 1.790 1.840 43,691 -0.08(-4.17%)
Jun 06, 2024 1.880 1.930 1.830 1.920 56,364 -0.01(-0.52%)
Jun 05, 2024 1.800 1.980 1.770 1.930 84,879 +0.16(+9.04%)
Jun 04, 2024 1.770 1.800 1.750 1.770 21,978 +0.00(+0.00%)
Jun 03, 2024 1.815 1.860 1.750 1.770 46,269 -0.08(-4.32%)
May 31, 2024 1.810 1.850 1.790 1.850 34,016 +0.05(+2.78%)
May 30, 2024 1.800 1.850 1.800 1.800 29,678 -0.05(-2.70%)
May 29, 2024 1.800 1.870 1.780 1.850 45,275 +0.04(+2.21%)
May 28, 2024 1.840 1.910 1.800 1.810 42,986 -0.03(-1.63%)
May 24, 2024 1.840 1.900 1.830 1.840 15,052 +0.00(+0.00%)
May 23, 2024 1.860 1.912 1.810 1.840 29,431 -0.02(-1.08%)
May 22, 2024 1.800 1.950 1.800 1.860 55,446 +0.05(+2.76%)
May 21, 2024 1.880 1.930 1.790 1.810 61,071 -0.09(-4.74%)
May 20, 2024 1.970 2.140 1.830 1.900 380,708 +0.06(+3.26%)
May 17, 2024 1.880 2.040 1.780 1.840 106,235 -0.04(-2.13%)
May 16, 2024 1.800 1.890 1.760 1.880 96,483 +0.08(+4.44%)
May 15, 2024 1.800 1.900 1.750 1.800 69,415 +0.00(+0.00%)
May 14, 2024 1.830 1.900 1.760 1.800 114,454 -0.10(-5.26%)
May 13, 2024 1.990 1.990 1.836 1.900 40,624 +0.00(+0.00%)
May 10, 2024 1.900 1.950 1.880 1.900 15,045 -0.04(-2.06%)
May 09, 2024 1.880 2.000 1.880 1.940 31,362 +0.06(+3.19%)
May 08, 2024 1.950 1.980 1.800 1.880 34,907 -0.07(-3.59%)
May 07, 2024 2.000 2.060 1.950 1.950 29,060 -0.07(-3.47%)
May 06, 2024 1.940 2.140 1.940 2.020 59,318 +0.07(+3.59%)
May 03, 2024 1.780 2.130 1.760 1.950 193,141 +0.15(+8.33%)
May 02, 2024 1.930 1.990 1.690 1.800 124,533 -0.11(-5.76%)
May 01, 2024 2.020 2.030 1.880 1.910 54,795 -0.05(-2.55%)
Apr 30, 2024 1.980 2.090 1.911 1.960 85,736 -0.02(-1.01%)
Apr 29, 2024 2.070 2.260 1.950 1.980 285,710 -0.14(-6.60%)
Apr 26, 2024 1.960 2.160 1.950 2.120 194,055 +0.16(+8.16%)
Apr 25, 2024 1.870 2.040 1.800 1.960 161,542 +0.12(+6.52%)
Apr 24, 2024 1.830 1.907 1.720 1.840 209,144 +0.02(+1.10%)
Apr 23, 2024 1.900 1.943 1.810 1.820 180,272 -0.13(-6.67%)
Apr 22, 2024 1.970 2.010 1.870 1.950 167,560 -0.02(-1.02%)
Apr 19, 2024 1.850 2.120 1.800 1.970 425,079 +0.07(+3.68%)
Apr 18, 2024 1.810 1.990 1.750 1.900 477,939 +0.00(+0.00%)
Apr 17, 2024 1.790 2.580 1.750 1.900 8,028,833 +0.18(+10.47%)
Apr 16, 2024 1.790 1.880 1.690 1.720 447,759 -0.13(-7.03%)
Apr 15, 2024 1.800 1.980 1.700 1.850 708,821 -0.21(-10.19%)
Apr 12, 2024 1.740 3.800 1.681 2.060 22,859,620 +2.02(+5088.92%)
Apr 11, 2024 0.0470 0.0470 0.0381 0.0397 5,983,273 -0.00(-8.31%)
Apr 10, 2024 0.0500 0.0500 0.0411 0.0433 11,313,061 -0.02(-27.83%)
Apr 09, 2024 0.0600 0.0612 0.0581 0.0600 1,302,307 -0.00(-0.50%)
Apr 08, 2024 0.0565 0.0660 0.0551 0.0603 4,244,894 +0.00(+1.34%)
Apr 05, 2024 0.0618 0.0623 0.0580 0.0595 1,112,062 -0.00(-1.82%)
Apr 04, 2024 0.0627 0.0640 0.0603 0.0606 1,168,384 -0.00(-4.11%)
Apr 03, 2024 0.0600 0.0639 0.0591 0.0632 1,388,749 +0.00(+8.03%)
Apr 02, 2024 0.0600 0.0650 0.0561 0.0585 2,864,480 -0.00(-3.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.