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

Ezgo Technologies Ltd (NQ: EZGO )

1.800 -0.110 (-5.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
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%)
Jan 03, 2022 1.490 1.640 1.480 1.600 101,763 +0.11(+7.38%)
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%)
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.