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

Ezgo Technologies Ltd (NQ: EZGO )

2.120 +0.160 (+8.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2023 0.0990 0.1050 0.0970 0.0987 3,286,928 +0.00(+0.10%)
Nov 29, 2023 0.1009 0.1066 0.0981 0.0986 3,839,351 +0.00(+0.31%)
Nov 28, 2023 0.1000 0.1036 0.0967 0.0983 1,866,838 -0.01(-5.02%)
Nov 27, 2023 0.0990 0.1050 0.0966 0.1035 2,454,070 +0.01(+5.83%)
Nov 24, 2023 0.0960 0.0987 0.0940 0.0978 701,020 +0.00(+1.66%)
Nov 22, 2023 0.0942 0.0971 0.0931 0.0962 1,380,679 +0.00(+2.12%)
Nov 21, 2023 0.0966 0.0968 0.0929 0.0942 899,896 -0.00(-2.59%)
Nov 20, 2023 0.1000 0.1000 0.0946 0.0967 712,137 +0.00(+2.22%)
Nov 17, 2023 0.1050 0.1050 0.0931 0.0946 2,025,752 -0.00(-4.44%)
Nov 16, 2023 0.1000 0.1043 0.0957 0.0990 1,589,153 -0.01(-7.30%)
Nov 15, 2023 0.1000 0.1075 0.0980 0.1068 3,585,848 +0.01(+12.66%)
Nov 14, 2023 0.0965 0.0975 0.0925 0.0948 1,768,606 +0.00(+0.85%)
Nov 13, 2023 0.0950 0.0977 0.0900 0.0940 1,785,249 +0.00(+1.08%)
Nov 10, 2023 0.0962 0.0985 0.0875 0.0930 1,742,414 -0.00(-3.13%)
Nov 09, 2023 0.1000 0.1011 0.0949 0.0960 2,064,130 -0.00(-3.52%)
Nov 08, 2023 0.1035 0.1050 0.0961 0.0995 1,640,554 -0.00(-1.78%)
Nov 07, 2023 0.1160 0.1160 0.1012 0.1013 3,780,979 -0.01(-5.24%)
Nov 06, 2023 0.1100 0.1130 0.1026 0.1069 3,374,137 +0.00(+1.62%)
Nov 03, 2023 0.1100 0.1117 0.1031 0.1052 8,330,328 +0.00(+4.47%)
Nov 02, 2023 0.0895 0.1039 0.0894 0.1007 8,362,255 +0.01(+13.15%)
Nov 01, 2023 0.0911 0.0922 0.0865 0.0890 2,319,654 -0.00(-1.11%)
Oct 31, 2023 0.0854 0.0946 0.0840 0.0900 3,893,170 +0.00(+5.51%)
Oct 30, 2023 0.0890 0.0890 0.0787 0.0853 5,896,285 -0.00(-0.81%)
Oct 27, 2023 0.0920 0.0953 0.0832 0.0860 5,538,052 -0.01(-6.83%)
Oct 26, 2023 0.1027 0.1078 0.0914 0.0923 6,723,798 -0.01(-9.86%)
Oct 25, 2023 0.1095 0.1100 0.0980 0.1024 8,488,397 -0.01(-6.82%)
Oct 24, 2023 0.1120 0.1140 0.1080 0.1099 4,282,134 -0.00(-2.14%)
Oct 23, 2023 0.1250 0.1259 0.1111 0.1123 5,855,079 -0.01(-8.77%)
Oct 20, 2023 0.1260 0.1290 0.1215 0.1231 3,155,538 -0.00(-3.60%)
Oct 19, 2023 0.1300 0.1348 0.1258 0.1277 4,582,175 +0.00(+0.08%)
Oct 18, 2023 0.1300 0.1395 0.1235 0.1276 6,735,318 +0.00(+1.03%)
Oct 17, 2023 0.1270 0.1300 0.1250 0.1263 4,639,073 -0.00(-2.09%)
Oct 16, 2023 0.1380 0.1341 0.1260 0.1290 3,325,678 -0.00(-3.01%)
Oct 13, 2023 0.1365 0.1381 0.1304 0.1330 4,491,239 -0.01(-4.32%)
Oct 12, 2023 0.1381 0.1430 0.1356 0.1390 5,521,652 +0.00(+2.96%)
Oct 11, 2023 0.1431 0.1476 0.1349 0.1350 7,227,420 -0.01(-6.90%)
Oct 10, 2023 0.1417 0.1475 0.1400 0.1450 3,343,283 +0.00(+3.28%)
Oct 09, 2023 0.1463 0.1469 0.1350 0.1404 4,022,451 -0.01(-5.01%)
Oct 06, 2023 0.1485 0.1554 0.1427 0.1478 7,131,925 +0.00(+0.54%)
Oct 05, 2023 0.1410 0.1560 0.1360 0.1470 17,353,882 +0.01(+10.78%)
Oct 04, 2023 0.1284 0.1395 0.1261 0.1327 6,649,745 +0.00(+3.67%)
Oct 03, 2023 0.1314 0.1323 0.1190 0.1280 9,374,518 -0.01(-4.12%)
Oct 02, 2023 0.1430 0.1456 0.1310 0.1335 6,976,728 -0.01(-6.38%)
Sep 29, 2023 0.1416 0.1494 0.1360 0.1426 8,223,718 +0.00(+1.49%)
Sep 28, 2023 0.1525 0.1547 0.1387 0.1405 9,099,791 -0.01(-6.46%)
Sep 27, 2023 0.1603 0.1710 0.1465 0.1502 10,017,765 -0.01(-7.85%)
Sep 26, 2023 0.1421 0.1714 0.1421 0.1630 14,541,146 +0.02(+12.34%)
Sep 25, 2023 0.1500 0.1490 0.1435 0.1451 8,521,930 -0.00(-2.88%)
Sep 22, 2023 0.1600 0.1640 0.1494 0.1494 10,380,040 -0.00(-1.71%)
Sep 21, 2023 0.1600 0.1759 0.1500 0.1520 15,446,334 -0.01(-5.06%)
Sep 20, 2023 0.1600 0.1813 0.1527 0.1601 25,044,800 -0.00(-1.17%)
Sep 19, 2023 0.1460 0.1640 0.1350 0.1620 28,534,592 +0.01(+8.14%)
Sep 18, 2023 0.1700 0.1715 0.1463 0.1498 28,100,616 -0.02(-11.05%)
Sep 15, 2023 0.1765 0.1795 0.1630 0.1684 14,885,413 -0.01(-6.44%)
Sep 14, 2023 0.2019 0.2090 0.1641 0.1800 39,336,808 -0.03(-12.28%)
Sep 13, 2023 0.2190 0.2230 0.2000 0.2052 31,013,158 -0.02(-7.98%)
Sep 12, 2023 0.2375 0.2559 0.2101 0.2230 66,228,732 -0.09(-29.21%)
Sep 11, 2023 0.2646 0.3330 0.2200 0.3150 75,196,608 +0.07(+26.00%)
Sep 08, 2023 0.2402 0.2922 0.2199 0.2500 102,160,680 +0.05(+23.76%)
Sep 07, 2023 0.2949 0.2990 0.2000 0.2020 56,603,044 -0.10(-32.67%)
Sep 06, 2023 1.110 1.150 0.2233 0.3000 83,347,664 -1.46(-82.95%)
Sep 05, 2023 2.010 2.180 1.760 1.760 1,125,350 -0.30(-14.36%)
Sep 01, 2023 2.490 2.525 2.055 2.055 1,433,134 -0.40(-16.46%)
Aug 31, 2023 2.390 2.560 2.350 2.460 2,440,033 +0.06(+2.50%)
Aug 30, 2023 2.410 2.481 2.300 2.400 2,764,189 -0.04(-1.64%)
Aug 29, 2023 2.370 2.490 2.260 2.440 5,189,369 +0.17(+7.49%)
Aug 28, 2023 2.280 2.440 2.250 2.270 3,706,713 -0.04(-1.73%)
Aug 25, 2023 2.270 2.380 2.180 2.310 2,466,867 -0.02(-0.86%)
Aug 24, 2023 2.290 2.460 2.230 2.330 2,050,223 +0.04(+1.75%)
Aug 23, 2023 2.480 2.570 2.030 2.290 3,615,099 -0.23(-9.13%)
Aug 22, 2023 2.630 2.679 2.432 2.520 3,614,668 -0.09(-3.45%)
Aug 21, 2023 2.500 2.760 2.470 2.610 4,928,480 +0.11(+4.40%)
Aug 18, 2023 2.500 2.680 2.410 2.500 3,371,473 -0.00(-0.20%)
Aug 17, 2023 2.500 2.670 2.420 2.505 2,777,535 +0.06(+2.66%)
Aug 16, 2023 2.510 2.600 2.320 2.440 2,186,207 -0.15(-5.79%)
Aug 15, 2023 2.280 2.620 2.280 2.590 3,201,943 +0.19(+7.92%)
Aug 14, 2023 2.500 2.500 2.250 2.400 3,203,921 -0.04(-1.64%)
Aug 11, 2023 2.350 2.770 2.350 2.440 4,284,672 +0.04(+1.67%)
Aug 10, 2023 2.250 2.510 2.203 2.400 3,369,726 +0.23(+10.60%)
Aug 09, 2023 2.350 2.405 2.045 2.170 3,644,760 -0.17(-7.26%)
Aug 08, 2023 2.020 2.400 1.890 2.340 3,645,740 +0.34(+17.00%)
Aug 07, 2023 1.790 2.110 1.790 2.000 1,880,507 +0.25(+14.29%)
Aug 04, 2023 1.880 1.880 1.750 1.750 45,849 -0.12(-6.42%)
Aug 03, 2023 1.810 1.920 1.790 1.870 38,044 -0.03(-1.58%)
Aug 02, 2023 1.990 1.990 1.860 1.900 29,086 -0.06(-3.06%)
Aug 01, 2023 1.990 1.990 1.910 1.960 15,758 -0.02(-1.01%)
Jul 31, 2023 2.030 2.030 1.960 1.980 36,087 -0.06(-2.94%)
Jul 28, 2023 1.940 2.110 1.940 2.040 505,138 +0.10(+5.15%)
Jul 27, 2023 1.910 2.050 1.900 1.940 746,545 +0.00(+0.00%)
Jul 26, 2023 1.850 2.040 1.840 1.940 686,977 +0.07(+3.74%)
Jul 25, 2023 1.960 2.010 1.810 1.870 558,240 -0.08(-4.10%)
Jul 24, 2023 1.780 1.970 1.780 1.950 437,942 +0.10(+5.41%)
Jul 21, 2023 1.880 1.895 1.750 1.850 211,993 -0.08(-4.15%)
Jul 20, 2023 2.030 2.040 1.900 1.930 141,706 -0.14(-6.76%)
Jul 19, 2023 2.160 2.171 2.010 2.070 76,645 -0.12(-5.48%)
Jul 18, 2023 1.980 2.200 1.982 2.190 96,989 +0.17(+8.42%)
Jul 17, 2023 2.050 2.070 1.920 2.020 41,150 -0.02(-0.98%)
Jul 14, 2023 2.060 2.080 1.950 2.040 32,218 +0.07(+3.55%)
Jul 13, 2023 2.020 2.040 1.910 1.970 11,886 -0.08(-3.90%)
Jul 12, 2023 2.180 2.180 1.980 2.050 74,648 +0.06(+3.02%)
Jul 11, 2023 1.980 2.200 1.870 1.990 141,487 +0.05(+2.58%)
Jul 10, 2023 1.990 1.990 1.750 1.940 190,002 +0.16(+8.99%)
Jul 07, 2023 1.870 1.870 1.710 1.780 22,172 -0.01(-0.56%)
Jul 06, 2023 1.780 1.820 1.710 1.790 14,686 +0.01(+0.56%)
Jul 05, 2023 1.970 1.970 1.610 1.780 110,172 +0.17(+10.56%)
Jul 03, 2023 1.710 1.710 1.565 1.610 13,177 -0.03(-1.83%)
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%)
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 1.820 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%)
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%)
Jan 03, 2023 0.6500 0.8463 0.6500 0.7810 211,791 +0.11(+17.14%)
Dec 30, 2022 0.4700 0.8800 0.4700 0.6667 563,298 +0.20(+43.38%)
Dec 29, 2022 0.5186 0.5200 0.4600 0.4650 30,240 -0.03(-6.83%)
Dec 28, 2022 0.4839 0.5286 0.4623 0.4991 70,795 +0.02(+3.98%)
Dec 27, 2022 0.4000 0.4950 0.4000 0.4800 146,725 +0.06(+14.26%)
Dec 23, 2022 0.4699 0.4699 0.4114 0.4201 18,976 -0.03(-6.85%)
Dec 22, 2022 0.4238 0.4700 0.4238 0.4510 41,510 +0.00(+0.38%)
Dec 21, 2022 0.4299 0.4493 0.4180 0.4493 20,920 +0.04(+10.64%)
Dec 20, 2022 0.4200 0.4300 0.4050 0.4061 22,286 -0.03(-7.70%)
Dec 19, 2022 0.3950 0.4890 0.3950 0.4400 19,981 -0.05(-10.75%)
Dec 16, 2022 0.4700 0.4950 0.4700 0.4930 49,313 +0.02(+4.85%)
Dec 15, 2022 0.5027 0.5027 0.4700 0.4702 27,229 -0.02(-5.01%)
Dec 14, 2022 0.4800 0.5470 0.4700 0.4950 48,824 +0.03(+6.06%)
Dec 13, 2022 0.4314 0.5750 0.4273 0.4667 248,830 +0.06(+13.52%)
Dec 12, 2022 0.4100 0.4300 0.3920 0.4111 23,187 -0.01(-2.10%)
Dec 09, 2022 0.4100 0.4200 0.3901 0.4199 24,821 +0.01(+2.39%)
Dec 08, 2022 0.4200 0.4200 0.4101 0.4101 14,449 -0.01(-3.10%)
Dec 07, 2022 0.4300 0.4317 0.4232 0.4232 6,469 -0.01(-1.81%)
Dec 06, 2022 0.4500 0.4500 0.4050 0.4310 10,498 -0.02(-3.56%)
Dec 05, 2022 0.4000 0.4500 0.3950 0.4469 45,279 +0.05(+12.51%)
Dec 02, 2022 0.3715 0.4000 0.3715 0.3972 4,867 +0.01(+1.98%)
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.