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

Ezgo Technologies Ltd (NQ: EZGO )

1.970 +0.070 (+3.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jun 30, 2023 1.700 1.700 1.570 1.640 72,405 +0.03(+1.86%)
Jun 29, 2023 1.640 1.660 1.606 1.610 6,300 -0.05(-3.01%)
Jun 28, 2023 1.620 1.660 1.560 1.660 10,021 +0.01(+0.61%)
Jun 27, 2023 1.650 1.670 1.620 1.650 4,969 -0.02(-1.20%)
Jun 26, 2023 1.610 1.670 1.610 1.670 3,361 -0.02(-1.18%)
Jun 23, 2023 1.620 1.700 1.610 1.690 6,387 +0.04(+2.42%)
Jun 22, 2023 1.680 1.720 1.620 1.650 29,701 -0.04(-2.37%)
Jun 21, 2023 1.690 1.740 1.680 1.690 59,429 -0.02(-1.17%)
Jun 20, 2023 1.780 1.780 1.680 1.710 6,384 -0.04(-2.29%)
Jun 16, 2023 1.750 1.810 1.660 1.750 44,661 +0.02(+1.45%)
Jun 15, 2023 1.710 1.750 1.610 1.725 39,436 +0.03(+1.47%)
Jun 14, 2023 1.630 1.710 1.610 1.700 18,925 +0.05(+3.03%)
Jun 13, 2023 1.520 1.690 1.520 1.650 27,423 +0.08(+5.10%)
Jun 12, 2023 1.780 1.790 1.450 1.570 76,411 -0.18(-10.29%)
Jun 09, 2023 1.740 1.790 1.700 1.750 27,956 +0.03(+1.63%)
Jun 08, 2023 1.620 1.750 1.590 1.722 92,015 +0.09(+5.32%)
Jun 07, 2023 1.650 1.680 1.570 1.635 33,357 -0.01(-0.91%)
Jun 06, 2023 1.440 1.650 1.440 1.650 192,371 +0.13(+8.55%)
Jun 05, 2023 1.540 1.540 1.460 1.520 70,327 +0.05(+3.40%)
Jun 02, 2023 1.550 1.550 1.450 1.470 8,202 +0.07(+5.00%)
Jun 01, 2023 1.490 1.550 1.385 1.400 59,418 -0.07(-4.76%)
May 31, 2023 1.290 1.490 1.290 1.470 64,255 +0.13(+9.70%)
May 30, 2023 1.560 1.650 1.260 1.340 251,135 -0.20(-12.99%)
May 26, 2023 1.450 1.640 1.420 1.540 87,799 +0.13(+9.22%)
May 25, 2023 1.410 1.460 1.390 1.410 22,294 -0.02(-1.40%)
May 24, 2023 1.400 1.510 1.400 1.430 37,602 +0.03(+2.14%)
May 23, 2023 1.400 1.470 1.390 1.400 14,966 -0.03(-2.10%)
May 22, 2023 1.520 1.520 1.380 1.430 88,567 -0.13(-8.33%)
May 19, 2023 1.500 1.560 1.470 1.560 18,783 +0.06(+4.00%)
May 18, 2023 1.430 1.570 1.430 1.500 23,550 -0.01(-0.66%)
May 17, 2023 1.470 1.553 1.470 1.510 3,338 -0.03(-1.95%)
May 16, 2023 1.510 1.630 1.450 1.540 26,758 +0.03(+1.99%)
May 15, 2023 1.500 1.582 1.490 1.510 16,223 +0.03(+2.03%)
May 12, 2023 1.440 1.490 1.440 1.480 15,374 +0.02(+1.37%)
May 11, 2023 1.460 1.570 1.403 1.460 74,838 -0.04(-2.67%)
May 10, 2023 1.610 1.640 1.480 1.500 38,891 -0.17(-10.18%)
May 09, 2023 1.690 1.690 1.560 1.670 14,180 -0.03(-1.76%)
May 08, 2023 1.530 1.700 1.530 1.700 3,942 +0.12(+7.59%)
May 05, 2023 1.700 1.700 1.530 1.580 19,798 -0.11(-6.51%)
May 04, 2023 1.580 1.690 1.580 1.690 4,337 +0.09(+5.45%)
May 03, 2023 1.530 1.620 1.528 1.603 3,105 +0.06(+4.07%)
May 02, 2023 1.513 1.615 1.500 1.540 30,009 -0.01(-0.65%)
May 01, 2023 1.450 1.590 1.450 1.550 11,321 +0.03(+1.97%)
Apr 28, 2023 1.550 1.580 1.510 1.520 24,545 -0.03(-1.94%)
Apr 27, 2023 1.550 1.608 1.510 1.550 28,111 -0.01(-0.96%)
Apr 26, 2023 1.590 1.590 1.480 1.565 25,980 +0.07(+4.55%)
Apr 25, 2023 1.600 1.600 1.497 1.497 12,510 -0.08(-5.26%)
Apr 24, 2023 1.410 1.630 1.369 1.580 88,658 +0.16(+11.27%)
Apr 21, 2023 1.570 1.620 1.400 1.420 36,276 -0.14(-8.97%)
Apr 20, 2023 1.770 1.770 1.550 1.560 34,446 -0.14(-8.24%)
Apr 19, 2023 1.680 1.780 1.640 1.700 23,772 +0.07(+4.29%)
Apr 18, 2023 1.610 1.680 1.600 1.630 29,280 -0.02(-1.21%)
Apr 17, 2023 1.670 1.790 1.610 1.650 44,000 +0.05(+3.12%)
Apr 14, 2023 1.720 1.830 1.570 1.600 93,346 -0.16(-9.09%)
Apr 13, 2023 1.660 1.960 1.660 1.760 118,656 +0.08(+4.76%)
Apr 12, 2023 1.550 1.690 1.550 1.680 130,433 +0.04(+2.44%)
Apr 11, 2023 1.500 1.640 1.490 1.640 195,918 +0.16(+10.81%)
Apr 10, 2023 1.370 1.560 1.360 1.480 113,432 +0.07(+4.96%)
Apr 06, 2023 1.490 1.510 1.410 1.410 48,697 -0.09(-6.00%)
Apr 05, 2023 1.650 1.650 1.480 1.500 37,485 -0.01(-0.66%)
Apr 04, 2023 1.720 1.720 1.499 1.510 156,910 -0.24(-13.71%)
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.