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 (%)
May 31, 2022 0.7700 0.8380 0.7300 0.8301 34,926 +0.00(+0.01%)
May 27, 2022 0.8200 0.8300 0.7510 0.8300 23,699 +0.00(+0.00%)
May 26, 2022 0.7400 0.8390 0.7300 0.8300 8,648 -0.01(-0.75%)
May 25, 2022 0.7700 0.8390 0.7500 0.8363 60,184 +0.07(+8.61%)
May 24, 2022 0.7600 0.8100 0.7600 0.7700 12,380 -0.01(-1.28%)
May 23, 2022 0.7600 0.7950 0.7553 0.7800 9,345 -0.07(-8.24%)
May 20, 2022 0.9000 0.9000 0.7600 0.8500 19,030 -0.01(-1.16%)
May 19, 2022 0.9000 0.9000 0.6627 0.8600 71,070 -0.01(-1.22%)
May 18, 2022 0.8500 0.9000 0.8313 0.8706 18,680 -0.00(-0.50%)
May 17, 2022 0.8800 0.9000 0.8564 0.8750 8,838 +0.02(+2.17%)
May 16, 2022 0.8900 0.8979 0.8126 0.8564 6,642 -0.03(-3.78%)
May 13, 2022 0.8100 0.9100 0.7545 0.8900 64,080 +0.13(+17.07%)
May 12, 2022 0.7500 0.8200 0.7360 0.7602 33,748 -0.01(-1.29%)
May 11, 2022 0.8062 0.8960 0.7700 0.7701 25,971 -0.03(-3.74%)
May 10, 2022 0.9200 0.9200 0.7800 0.8000 21,894 -0.08(-9.09%)
May 09, 2022 0.8500 0.9000 0.8100 0.8800 23,040 +0.01(+0.89%)
May 06, 2022 0.8900 0.9200 0.8600 0.8722 13,626 -0.07(-7.11%)
May 05, 2022 0.9397 0.9498 0.8200 0.9390 25,895 -0.01(-1.14%)
May 04, 2022 0.9100 0.9498 0.8800 0.9498 17,375 +0.04(+4.37%)
May 03, 2022 0.8900 0.9400 0.8800 0.9100 14,962 -0.01(-1.09%)
May 02, 2022 0.9276 0.9498 0.8800 0.9200 15,187 -0.01(-1.08%)
Apr 29, 2022 0.8700 0.9400 0.8600 0.9300 37,614 +0.08(+9.15%)
Apr 28, 2022 0.8698 0.8700 0.8400 0.8520 13,804 -0.01(-1.53%)
Apr 27, 2022 0.9000 0.9498 0.8400 0.8652 23,406 -0.08(-8.91%)
Apr 26, 2022 0.9500 0.9500 0.8900 0.9498 7,605 +0.05(+5.53%)
Apr 25, 2022 0.9200 1.000 0.9000 0.9000 12,534 -0.04(-3.98%)
Apr 22, 2022 0.9800 0.9825 0.9250 0.9373 22,970 -0.06(-6.27%)
Apr 21, 2022 1.020 1.020 0.9500 1.000 83,791 -0.03(-2.91%)
Apr 20, 2022 1.070 1.070 1.020 1.030 35,552 -0.04(-3.66%)
Apr 19, 2022 1.060 1.104 1.032 1.069 12,933 +0.03(+2.80%)
Apr 18, 2022 1.030 1.070 1.030 1.040 10,110 -0.05(-4.59%)
Apr 14, 2022 1.140 1.140 1.060 1.090 20,072 -0.05(-4.39%)
Apr 13, 2022 1.090 1.140 1.055 1.140 18,916 +0.05(+4.59%)
Apr 12, 2022 1.070 1.120 1.061 1.090 20,974 +0.01(+0.93%)
Apr 11, 2022 1.120 1.120 1.050 1.080 20,611 -0.05(-4.42%)
Apr 08, 2022 1.140 1.190 1.100 1.130 22,874 +0.01(+0.89%)
Apr 07, 2022 1.160 1.220 1.120 1.120 15,373 -0.04(-3.53%)
Apr 06, 2022 1.180 1.190 1.130 1.161 32,979 -0.06(-4.62%)
Apr 05, 2022 1.260 1.290 1.200 1.217 17,142 -0.03(-2.23%)
Apr 04, 2022 1.300 1.300 1.190 1.245 65,441 -0.01(-1.19%)
Apr 01, 2022 1.330 1.330 1.180 1.260 41,081 +0.06(+5.00%)
Mar 31, 2022 1.280 1.290 1.110 1.200 121,365 -0.03(-2.44%)
Mar 30, 2022 1.200 1.290 1.182 1.230 47,913 +0.02(+1.65%)
Mar 29, 2022 1.180 1.210 1.130 1.210 47,876 +0.01(+0.83%)
Mar 28, 2022 1.230 1.241 1.190 1.200 35,812 -0.02(-1.64%)
Mar 25, 2022 1.320 1.320 1.150 1.220 60,529 -0.08(-6.15%)
Mar 24, 2022 1.280 1.370 1.260 1.300 71,516 +0.00(+0.00%)
Mar 23, 2022 1.370 1.370 1.270 1.300 178,899 -0.04(-2.97%)
Mar 22, 2022 1.050 1.350 1.050 1.340 510,620 +0.20(+17.53%)
Mar 21, 2022 1.130 1.180 1.100 1.140 149,633 +0.05(+4.59%)
Mar 18, 2022 1.070 1.100 1.000 1.090 157,007 +0.08(+7.91%)
Mar 17, 2022 0.9740 1.100 0.9348 1.010 196,659 +0.08(+8.55%)
Mar 16, 2022 0.8200 0.9600 0.8200 0.9305 144,180 +0.15(+19.79%)
Mar 15, 2022 0.8368 0.8656 0.7215 0.7768 259,231 -0.12(-13.70%)
Mar 14, 2022 1.010 1.010 0.8900 0.9001 195,643 -0.12(-11.75%)
Mar 11, 2022 1.100 1.120 0.9507 1.020 142,342 -0.08(-7.27%)
Mar 10, 2022 1.030 1.180 1.010 1.100 375,593 +0.08(+7.84%)
Mar 09, 2022 0.9500 1.140 0.9500 1.020 349,044 -0.01(-1.45%)
Mar 08, 2022 0.9000 1.080 0.8300 1.035 836,454 +0.20(+23.95%)
Mar 07, 2022 0.8400 0.8900 0.8300 0.8350 44,780 -0.01(-0.60%)
Mar 04, 2022 0.9400 0.9400 0.8400 0.8400 38,416 -0.01(-1.18%)
Mar 03, 2022 0.8998 0.9312 0.8500 0.8500 59,984 -0.10(-10.53%)
Mar 02, 2022 0.9500 1.005 0.9200 0.9500 45,619 -0.01(-1.05%)
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.