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

Ezgo Technologies Ltd (NQ: EZGO )

1.810 -0.010 (-0.55%)
Streaming Delayed Price Updated: 3:14 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, 2022 1.280 1.290 1.110 1.200 121,365 -0.03(-2.44%)
Mar 30, 2022 1.200 1.290 1.182 1.230 47,913 +0.02(+1.65%)
Mar 29, 2022 1.180 1.210 1.130 1.210 47,876 +0.01(+0.83%)
Mar 28, 2022 1.230 1.241 1.190 1.200 35,812 -0.02(-1.64%)
Mar 25, 2022 1.320 1.320 1.150 1.220 60,529 -0.08(-6.15%)
Mar 24, 2022 1.280 1.370 1.260 1.300 71,516 +0.00(+0.00%)
Mar 23, 2022 1.370 1.370 1.270 1.300 178,899 -0.04(-2.97%)
Mar 22, 2022 1.050 1.350 1.050 1.340 510,620 +0.20(+17.53%)
Mar 21, 2022 1.130 1.180 1.100 1.140 149,633 +0.05(+4.59%)
Mar 18, 2022 1.070 1.100 1.000 1.090 157,007 +0.08(+7.91%)
Mar 17, 2022 0.9740 1.100 0.9348 1.010 196,659 +0.08(+8.55%)
Mar 16, 2022 0.8200 0.9600 0.8200 0.9305 144,180 +0.15(+19.79%)
Mar 15, 2022 0.8368 0.8656 0.7215 0.7768 259,231 -0.12(-13.70%)
Mar 14, 2022 1.010 1.010 0.8900 0.9001 195,643 -0.12(-11.75%)
Mar 11, 2022 1.100 1.120 0.9507 1.020 142,342 -0.08(-7.27%)
Mar 10, 2022 1.030 1.180 1.010 1.100 375,593 +0.08(+7.84%)
Mar 09, 2022 0.9500 1.140 0.9500 1.020 349,044 -0.01(-1.45%)
Mar 08, 2022 0.9000 1.080 0.8300 1.035 836,454 +0.20(+23.95%)
Mar 07, 2022 0.8400 0.8900 0.8300 0.8350 44,780 -0.01(-0.60%)
Mar 04, 2022 0.9400 0.9400 0.8400 0.8400 38,416 -0.01(-1.18%)
Mar 03, 2022 0.8998 0.9312 0.8500 0.8500 59,984 -0.10(-10.53%)
Mar 02, 2022 0.9500 1.005 0.9200 0.9500 45,619 -0.01(-1.05%)
Mar 01, 2022 0.8843 1.200 0.8803 0.9601 876,667 +0.11(+12.91%)
Feb 28, 2022 0.8500 0.9399 0.8400 0.8503 64,556 +0.00(+0.04%)
Feb 25, 2022 0.8341 0.9000 0.8400 0.8500 50,408 -0.01(-1.16%)
Feb 24, 2022 0.8900 0.9100 0.8000 0.8600 145,046 -0.05(-5.49%)
Feb 23, 2022 0.9900 0.9948 0.9100 0.9100 22,719 -0.04(-3.96%)
Feb 22, 2022 0.9108 0.9500 0.9108 0.9475 38,901 -0.02(-1.81%)
Feb 18, 2022 0.9650 0 -0.05(-4.46%)
Feb 17, 2022 1.050 1.080 0.9800 1.010 89,648 -0.04(-3.81%)
Feb 16, 2022 1.050 1.080 1.010 1.050 32,170 -0.02(-1.87%)
Feb 15, 2022 1.050 1.090 1.020 1.070 35,790 +0.02(+1.90%)
Feb 14, 2022 1.070 1.120 1.010 1.050 41,077 -0.01(-0.94%)
Feb 11, 2022 1.090 1.130 1.050 1.060 48,896 -0.06(-5.36%)
Feb 10, 2022 1.070 1.156 1.050 1.120 38,736 +0.05(+4.67%)
Feb 09, 2022 1.060 1.140 1.043 1.070 63,497 +0.01(+0.94%)
Feb 08, 2022 1.150 1.150 1.030 1.060 73,387 +0.00(+0.00%)
Feb 07, 2022 1.070 1.120 1.040 1.060 36,645 +0.01(+0.98%)
Feb 04, 2022 1.070 1.080 1.000 1.050 77,232 -0.00(-0.03%)
Feb 03, 2022 1.110 1.050 22,697 -0.04(-3.67%)
Feb 02, 2022 1.100 1.128 1.040 1.090 129,941 -0.03(-2.68%)
Feb 01, 2022 1.160 1.190 1.105 1.120 71,639 -0.01(-0.88%)
Jan 31, 2022 1.100 1.170 1.080 1.130 75,444 +0.06(+5.13%)
Jan 28, 2022 1.110 1.130 1.001 1.075 147,274 -0.02(-1.39%)
Jan 27, 2022 1.120 1.200 1.070 1.090 84,723 -0.02(-1.80%)
Jan 26, 2022 1.190 1.190 1.110 1.110 46,170 -0.07(-5.93%)
Jan 25, 2022 1.130 1.200 1.120 1.180 36,179 +0.03(+2.61%)
Jan 24, 2022 1.130 1.200 1.040 1.150 118,307 -0.01(-0.85%)
Jan 21, 2022 1.170 1.220 1.120 1.160 62,300 -0.01(-0.86%)
Jan 20, 2022 1.160 1.230 1.160 1.170 49,336 +0.02(+1.74%)
Jan 19, 2022 1.220 1.270 1.150 1.150 50,944 -0.08(-6.50%)
Jan 18, 2022 1.240 1.240 1.170 1.230 41,230 -0.02(-1.60%)
Jan 14, 2022 1.250 0 -0.01(-0.79%)
Jan 13, 2022 1.300 1.320 1.230 1.260 57,500 -0.05(-3.82%)
Jan 12, 2022 1.370 1.400 1.270 1.310 66,455 -0.03(-2.24%)
Jan 11, 2022 1.290 1.350 1.260 1.340 38,674 +0.04(+3.08%)
Jan 10, 2022 1.330 1.330 1.230 1.300 72,203 -0.03(-2.26%)
Jan 07, 2022 1.330 1.380 1.310 1.330 104,795 -0.03(-2.21%)
Jan 06, 2022 1.430 1.445 1.310 1.360 163,910 -0.08(-5.56%)
Jan 05, 2022 1.440 1.630 1.437 1.440 325,258 -0.06(-4.00%)
Jan 04, 2022 1.570 2.150 1.500 1.500 3,470,658 -0.10(-6.25%)
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.