Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ezgo Technologies Ltd (NQ: EZGO )

1.840 +0.020 (+1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 1.610 1.960 1.610 1.790 215,033 +0.10(+5.92%)
Mar 30, 2023 1.510 1.730 1.399 1.690 116,729 +0.23(+16.15%)
Mar 29, 2023 1.350 1.480 1.310 1.455 73,518 +0.07(+4.68%)
Mar 28, 2023 1.360 1.400 1.282 1.390 38,702 +0.04(+2.96%)
Mar 27, 2023 1.360 1.380 1.290 1.350 43,222 +0.03(+2.27%)
Mar 24, 2023 1.210 1.335 1.210 1.320 55,782 +0.03(+2.33%)
Mar 23, 2023 1.430 1.518 1.225 1.290 423,951 -0.12(-8.51%)
Mar 22, 2023 1.110 1.490 1.090 1.410 460,179 +0.35(+33.65%)
Mar 21, 2023 0.9400 1.540 0.9400 1.055 2,486,756 +0.04(+4.46%)
Mar 20, 2023 1.230 1.230 0.9998 1.010 231,283 -0.23(-18.55%)
Mar 17, 2023 1.210 1.250 1.180 1.240 14,620 +0.01(+0.81%)
Mar 16, 2023 1.180 1.230 1.180 1.230 22,821 +0.03(+2.50%)
Mar 15, 2023 1.220 1.250 1.200 1.200 28,424 -0.03(-2.44%)
Mar 14, 2023 1.250 1.291 1.230 1.230 10,230 +0.00(+0.00%)
Mar 13, 2023 1.250 1.280 1.220 1.230 59,826 -0.03(-2.77%)
Mar 10, 2023 1.260 1.340 1.250 1.265 74,635 +0.01(+1.20%)
Mar 09, 2023 1.240 1.365 1.240 1.250 193,169 -0.01(-0.79%)
Mar 08, 2023 1.310 1.340 1.210 1.260 51,475 -0.06(-4.55%)
Mar 07, 2023 1.400 1.400 1.300 1.320 48,224 +0.00(+0.00%)
Mar 06, 2023 1.410 1.430 1.300 1.320 42,621 -0.02(-1.86%)
Mar 03, 2023 1.280 1.420 1.280 1.345 68,431 +0.05(+4.26%)
Mar 02, 2023 1.282 1.320 1.261 1.290 27,965 +0.00(+0.13%)
Mar 01, 2023 1.250 1.300 1.251 1.288 30,510 +0.05(+3.90%)
Feb 28, 2023 1.250 1.319 1.240 1.240 31,658 -0.04(-3.13%)
Feb 27, 2023 1.270 1.340 1.220 1.280 33,957 +0.02(+1.59%)
Feb 24, 2023 1.250 1.320 1.250 1.260 38,392 -0.08(-5.97%)
Feb 23, 2023 1.210 1.350 1.210 1.340 117,331 +0.14(+11.67%)
Feb 22, 2023 1.160 1.278 1.160 1.200 30,952 +0.01(+0.84%)
Feb 21, 2023 1.200 1.270 1.130 1.190 79,695 -0.05(-4.03%)
Feb 17, 2023 1.150 1.240 1.120 1.240 14,721 +0.09(+7.83%)
Feb 16, 2023 1.210 1.250 1.080 1.150 29,075 +0.02(+1.77%)
Feb 15, 2023 1.100 1.150 1.100 1.130 12,603 -0.01(-0.88%)
Feb 14, 2023 1.170 1.190 1.090 1.140 41,057 -0.01(-0.87%)
Feb 13, 2023 1.200 1.200 1.130 1.150 29,714 -0.03(-2.54%)
Feb 10, 2023 1.100 1.190 1.100 1.180 30,691 -0.03(-2.48%)
Feb 09, 2023 1.180 1.240 1.170 1.210 17,301 +0.03(+2.54%)
Feb 08, 2023 1.230 1.230 1.140 1.180 36,041 -0.06(-5.12%)
Feb 07, 2023 1.280 1.310 1.210 1.244 38,982 -0.05(-3.59%)
Feb 06, 2023 1.280 1.320 1.280 1.290 20,302 +0.01(+0.78%)
Feb 03, 2023 1.250 1.310 1.250 1.280 22,518 -0.03(-2.29%)
Feb 02, 2023 1.280 1.340 1.190 1.310 50,630 +0.02(+1.55%)
Feb 01, 2023 1.180 1.341 1.180 1.290 51,042 +0.08(+6.61%)
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%)
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.