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

Ezgo Technologies Ltd (NQ: EZGO )

1.950 +0.150 (+8.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Dec 31, 2021 1.560 1.656 1.450 1.490 299,580 -0.08(-5.10%)
Dec 30, 2021 1.470 1.740 1.470 1.570 451,089 +0.08(+5.37%)
Dec 29, 2021 1.510 1.560 1.460 1.490 121,234 -0.02(-1.32%)
Dec 28, 2021 1.630 1.650 1.510 1.510 90,458 -0.15(-9.04%)
Dec 27, 2021 1.760 1.760 1.650 1.660 114,577 -0.09(-5.14%)
Dec 23, 2021 1.770 1.800 1.700 1.750 141,396 -0.01(-0.57%)
Dec 22, 2021 1.740 1.762 1.680 1.760 55,909 +0.01(+0.86%)
Dec 21, 2021 1.720 1.785 1.720 1.745 47,040 +0.05(+2.65%)
Dec 20, 2021 1.730 1.746 1.660 1.700 69,899 -0.11(-6.08%)
Dec 17, 2021 1.750 1.850 1.710 1.810 50,794 +0.06(+3.43%)
Dec 16, 2021 1.820 1.860 1.750 1.750 87,118 -0.10(-5.41%)
Dec 15, 2021 1.890 1.920 1.790 1.850 43,837 -0.04(-2.12%)
Dec 14, 2021 1.780 1.925 1.770 1.890 74,790 +0.09(+5.00%)
Dec 13, 2021 2.025 2.050 1.770 1.800 75,140 -0.15(-7.69%)
Dec 10, 2021 2.090 2.090 1.920 1.950 40,961 -0.11(-5.34%)
Dec 09, 2021 2.090 2.138 2.010 2.060 56,029 -0.08(-3.74%)
Dec 08, 2021 2.090 2.180 2.030 2.140 141,216 +0.02(+0.94%)
Dec 07, 2021 2.070 2.190 2.050 2.120 62,255 +0.12(+6.00%)
Dec 06, 2021 1.910 2.050 1.750 2.000 101,257 +0.08(+4.17%)
Dec 03, 2021 2.230 2.335 1.880 1.920 281,299 -0.30(-13.51%)
Dec 02, 2021 2.120 2.250 2.120 2.220 60,296 +0.12(+5.71%)
Dec 01, 2021 2.240 2.340 2.100 2.100 153,047 -0.13(-5.83%)
Nov 30, 2021 2.230 2.300 2.100 2.230 170,907 -0.03(-1.33%)
Nov 29, 2021 2.360 2.430 2.250 2.260 120,978 -0.06(-2.59%)
Nov 26, 2021 2.340 2.400 2.080 2.320 184,904 -0.13(-5.31%)
Nov 24, 2021 2.400 2.460 2.312 2.450 90,391 +0.06(+2.51%)
Nov 23, 2021 2.420 2.500 2.270 2.390 139,848 -0.05(-2.05%)
Nov 22, 2021 2.630 2.630 2.365 2.440 188,111 -0.19(-7.22%)
Nov 19, 2021 2.700 2.700 2.500 2.630 290,650 -0.08(-2.95%)
Nov 18, 2021 2.930 2.729 2.580 2.710 439,801 -0.26(-8.75%)
Nov 17, 2021 3.130 3.180 2.920 2.970 242,756 -0.13(-4.19%)
Nov 16, 2021 3.120 3.150 2.960 3.100 203,446 -0.04(-1.27%)
Nov 15, 2021 3.240 3.250 3.050 3.140 135,807 -0.06(-1.88%)
Nov 12, 2021 3.010 3.370 2.980 3.200 632,371 +0.15(+4.92%)
Nov 11, 2021 2.920 3.080 2.920 3.050 108,780 +0.12(+4.10%)
Nov 10, 2021 3.050 2.930 229,273 -0.16(-5.18%)
Nov 09, 2021 2.950 3.100 2.870 3.090 230,730 +0.13(+4.39%)
Nov 08, 2021 2.880 3.040 2.870 2.960 449,308 +0.11(+3.86%)
Nov 05, 2021 2.920 2.950 2.840 2.850 106,114 -0.06(-2.06%)
Nov 04, 2021 2.960 2.960 2.840 2.910 95,284 -0.02(-0.68%)
Nov 03, 2021 2.830 2.930 2.830 2.930 134,711 +0.08(+2.81%)
Nov 02, 2021 2.880 2.900 2.820 2.850 101,802 -0.05(-1.72%)
Nov 01, 2021 2.880 2.890 2.870 2.900 94,218 +0.01(+0.35%)
Oct 29, 2021 2.920 2.980 2.860 2.890 158,246 -0.08(-2.69%)
Oct 28, 2021 2.840 3.020 2.800 2.970 249,349 +0.13(+4.58%)
Oct 27, 2021 2.840 2.960 2.810 2.840 259,454 +0.03(+1.07%)
Oct 26, 2021 2.810 2.870 2.810 133,067 -0.02(-0.71%)
Oct 25, 2021 2.780 2.890 2.780 2.830 84,212 +0.05(+1.80%)
Oct 22, 2021 2.860 2.880 2.760 2.780 153,822 -0.08(-2.80%)
Oct 21, 2021 2.860 2.980 2.850 2.860 93,155 -0.02(-0.69%)
Oct 20, 2021 2.980 2.980 2.850 2.880 103,361 -0.11(-3.68%)
Oct 19, 2021 2.940 3.040 2.940 2.990 131,074 +0.05(+1.70%)
Oct 18, 2021 2.970 3.020 2.930 2.940 77,887 -0.02(-0.68%)
Oct 15, 2021 2.950 3.090 2.940 2.960 187,834 +0.01(+0.34%)
Oct 14, 2021 2.920 3.010 2.913 2.950 84,031 +0.05(+1.72%)
Oct 13, 2021 2.870 3.070 2.860 2.900 212,328 +0.01(+0.35%)
Oct 12, 2021 2.810 2.900 2.810 2.890 66,416 +0.06(+2.12%)
Oct 11, 2021 2.890 3.080 2.830 2.830 385,661 -0.03(-1.05%)
Oct 08, 2021 2.840 2.930 2.770 2.860 128,103 +0.03(+1.06%)
Oct 07, 2021 2.720 2.865 2.710 2.830 152,143 +0.11(+4.04%)
Oct 06, 2021 2.780 2.957 2.680 2.720 787,366 -0.08(-2.86%)
Oct 05, 2021 2.840 2.920 2.710 2.800 283,085 +0.00(+0.00%)
Oct 04, 2021 2.880 2.930 2.780 2.800 220,441 -0.11(-3.78%)
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.