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 (%)
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 0.2001 0.2052 31,013,158 -0.02(-7.98%)
Sep 12, 2023 0.2375 0.2559 0.2109 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%)
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.