Skip to main content

Ezgo Technologies Ltd (NQ: EZGO )

0.0635 +0.0026 (+4.27%)
Streaming Delayed Price Updated: 1:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 1.320 1.335 1.180 1.210 80,197 -0.14(-10.37%)
Jan 30, 2023 1.450 1.450 1.320 1.350 32,118 -0.05(-3.57%)
Jan 27, 2023 1.500 1.530 1.265 1.400 138,218 -0.09(-6.04%)
Jan 26, 2023 1.180 1.500 1.160 1.490 613,173 +0.30(+25.21%)
Jan 25, 2023 1.160 1.200 1.060 1.190 54,466 +0.09(+8.18%)
Jan 24, 2023 1.170 1.180 1.100 1.100 26,779 -0.02(-1.79%)
Jan 23, 2023 1.220 1.220 1.090 1.120 23,046 +0.02(+1.82%)
Jan 20, 2023 1.100 1.200 1.010 1.100 113,140 -0.15(-12.00%)
Jan 19, 2023 1.180 1.275 1.155 1.250 85,349 +0.08(+6.84%)
Jan 18, 2023 1.100 1.270 1.080 1.170 182,382 +0.12(+11.43%)
Jan 17, 2023 1.060 1.100 1.040 1.050 35,949 -0.05(-4.55%)
Jan 13, 2023 1.050 1.100 1.035 1.100 69,947 +0.05(+4.76%)
Jan 12, 2023 1.080 1.100 1.020 1.050 69,933 -0.05(-4.55%)
Jan 11, 2023 1.150 1.160 1.030 1.100 63,364 -0.04(-3.51%)
Jan 10, 2023 1.130 1.150 1.020 1.140 115,822 +0.02(+1.79%)
Jan 09, 2023 1.110 1.170 1.020 1.120 197,882 +0.09(+8.74%)
Jan 06, 2023 0.7700 1.190 0.7630 1.030 1,428,464 +0.25(+32.05%)
Jan 05, 2023 0.8400 0.8900 0.7600 0.7800 56,785 -0.06(-7.03%)
Jan 04, 2023 0.8320 0.9499 0.6800 0.8390 374,034 +0.06(+7.43%)
Jan 03, 2023 0.6500 0.8463 0.6500 0.7810 211,791 +0.11(+17.14%)
Dec 30, 2022 0.4700 0.8800 0.4700 0.6667 563,298 +0.20(+43.38%)
Dec 29, 2022 0.5186 0.5200 0.4600 0.4650 30,240 -0.03(-6.83%)
Dec 28, 2022 0.4839 0.5286 0.4623 0.4991 70,795 +0.02(+3.98%)
Dec 27, 2022 0.4000 0.4950 0.4000 0.4800 146,725 +0.06(+14.26%)
Dec 23, 2022 0.4699 0.4699 0.4114 0.4201 18,976 -0.03(-6.85%)
Dec 22, 2022 0.4238 0.4700 0.4238 0.4510 41,510 +0.00(+0.38%)
Dec 21, 2022 0.4299 0.4493 0.4180 0.4493 20,920 +0.04(+10.64%)
Dec 20, 2022 0.4200 0.4300 0.4050 0.4061 22,286 -0.03(-7.70%)
Dec 19, 2022 0.3950 0.4890 0.3950 0.4400 19,981 -0.05(-10.75%)
Dec 16, 2022 0.4700 0.4950 0.4700 0.4930 49,313 +0.02(+4.85%)
Dec 15, 2022 0.5027 0.5027 0.4700 0.4702 27,229 -0.02(-5.01%)
Dec 14, 2022 0.4800 0.5470 0.4700 0.4950 48,824 +0.03(+6.06%)
Dec 13, 2022 0.4314 0.5750 0.4273 0.4667 248,830 +0.06(+13.52%)
Dec 12, 2022 0.4100 0.4300 0.3920 0.4111 23,187 -0.01(-2.10%)
Dec 09, 2022 0.4100 0.4200 0.3901 0.4199 24,821 +0.01(+2.39%)
Dec 08, 2022 0.4200 0.4200 0.4101 0.4101 14,449 -0.01(-3.10%)
Dec 07, 2022 0.4300 0.4317 0.4232 0.4232 6,469 -0.01(-1.81%)
Dec 06, 2022 0.4500 0.4500 0.4050 0.4310 10,498 -0.02(-3.56%)
Dec 05, 2022 0.4000 0.4500 0.3950 0.4469 45,279 +0.05(+12.51%)
Dec 02, 2022 0.3715 0.4000 0.3715 0.3972 4,867 +0.01(+1.98%)
Dec 01, 2022 0.4000 0.4000 0.3700 0.3895 50,816 -0.01(-1.39%)
Nov 30, 2022 0.3800 0.4000 0.3800 0.3950 8,884 +0.01(+3.92%)
Nov 29, 2022 0.3910 0.4000 0.3801 0.3801 14,659 -0.01(-2.79%)
Nov 28, 2022 0.4100 0.4100 0.3880 0.3910 11,445 -0.02(-4.63%)
Nov 25, 2022 0.4100 0.4100 0.4100 0.4100 780 +0.01(+3.27%)
Nov 23, 2022 0.3900 0.4100 0.3900 0.3970 13,449 -0.01(-3.17%)
Nov 22, 2022 0.4055 0.4100 0.3951 0.4100 10,149 +0.00(+1.11%)
Nov 21, 2022 0.3900 0.4055 0.3900 0.4055 15,170 +0.00(+0.00%)
Nov 18, 2022 0.3900 0.4055 0.3900 0.4055 5,889 +0.01(+1.38%)
Nov 17, 2022 0.3880 0.4100 0.3880 0.4000 18,305 +0.01(+2.56%)
Nov 16, 2022 0.3800 0.4100 0.3800 0.3900 13,336 +0.01(+2.34%)
Nov 15, 2022 0.3900 0.4100 0.3811 0.3811 51,580 -0.01(-2.28%)
Nov 14, 2022 0.4196 0.4196 0.3811 0.3900 19,555 -0.01(-2.43%)
Nov 11, 2022 0.4100 0.4100 0.3870 0.3997 9,508 +0.01(+3.60%)
Nov 10, 2022 0.3811 0.4000 0.3811 0.3858 9,357 -0.01(-3.55%)
Nov 09, 2022 0.3900 0.4000 0.3900 0.4000 15,167 -0.01(-2.44%)
Nov 08, 2022 0.4100 0.4100 0.4000 0.4100 4,335 +0.00(+0.00%)
Nov 07, 2022 0.4100 0.4100 0.3811 0.4100 17,722 +0.00(+0.00%)
Nov 04, 2022 0.4100 0.4100 0.3988 0.4100 6,904 +0.01(+2.78%)
Nov 03, 2022 0.3900 0.4100 0.3900 0.3989 6,491 -0.01(-2.71%)
Nov 02, 2022 0.4100 0.4200 0.3896 0.4100 22,795 -0.01(-2.38%)
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.