Skip to main content

Ezgo Technologies Ltd (NQ: EZGO )

0.0659 +0.0050 (+8.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1.820 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%)
Apr 03, 2023 1.740 1.960 1.700 1.750 96,748 -0.04(-2.23%)
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%)
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.