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 (%)
Jul 30, 2021 3.010 3.160 2.970 3.050 278,620 +0.00(+0.00%)
Jul 29, 2021 3.180 3.204 3.050 3.050 148,385 -0.10(-3.17%)
Jul 28, 2021 3.050 3.220 3.050 3.150 251,179 +0.02(+0.64%)
Jul 27, 2021 3.210 3.260 2.950 3.130 826,292 -0.26(-7.67%)
Jul 26, 2021 3.020 4.900 3.010 3.390 18,018,924 +0.26(+8.31%)
Jul 23, 2021 3.150 3.220 3.050 3.130 261,317 -0.10(-3.10%)
Jul 22, 2021 3.340 3.370 3.160 3.230 130,996 -0.11(-3.29%)
Jul 21, 2021 3.180 3.390 3.140 3.340 163,934 +0.19(+6.03%)
Jul 20, 2021 3.120 3.240 3.050 3.150 362,445 +0.00(+0.00%)
Jul 19, 2021 3.200 3.210 2.960 3.150 402,394 -0.07(-2.17%)
Jul 16, 2021 3.380 3.380 3.200 3.220 379,854 -0.14(-4.17%)
Jul 15, 2021 3.490 3.600 3.330 3.360 556,144 -0.11(-3.17%)
Jul 14, 2021 3.920 3.940 3.430 3.470 921,273 -0.50(-12.59%)
Jul 13, 2021 3.480 4.300 3.478 3.970 2,668,613 +0.44(+12.46%)
Jul 12, 2021 3.570 3.670 3.430 3.530 191,784 +0.00(+0.00%)
Jul 09, 2021 3.420 3.695 3.420 3.530 342,046 +0.14(+4.13%)
Jul 08, 2021 3.300 3.400 3.210 3.390 207,066 -0.08(-2.31%)
Jul 07, 2021 3.690 3.690 3.400 3.470 371,615 -0.17(-4.67%)
Jul 06, 2021 3.850 3.855 3.510 3.640 513,856 -0.33(-8.31%)
Jul 02, 2021 4.060 4.070 3.800 3.970 567,389 -0.15(-3.64%)
Jul 01, 2021 4.570 4.590 3.960 4.120 923,277 -0.23(-5.29%)
Jun 30, 2021 4.070 4.680 3.940 4.350 2,888,284 +0.29(+7.14%)
Jun 29, 2021 3.940 4.170 3.880 4.060 883,260 +0.11(+2.78%)
Jun 28, 2021 3.890 3.960 3.850 3.950 301,047 +0.06(+1.54%)
Jun 25, 2021 3.900 3.980 3.810 3.890 411,404 -0.01(-0.26%)
Jun 24, 2021 3.900 3.980 3.810 3.900 372,417 +0.04(+1.04%)
Jun 23, 2021 3.830 3.950 3.830 3.860 126,965 -0.02(-0.52%)
Jun 22, 2021 3.790 3.880 3.761 3.880 181,586 +0.11(+2.92%)
Jun 21, 2021 3.850 3.880 3.660 3.770 429,510 -0.09(-2.33%)
Jun 18, 2021 3.950 3.950 3.810 3.860 189,482 -0.10(-2.53%)
Jun 17, 2021 3.940 3.990 3.900 3.960 216,619 +0.01(+0.25%)
Jun 16, 2021 3.950 4.060 3.870 3.950 441,068 -0.05(-1.25%)
Jun 15, 2021 4.080 4.136 3.910 4.000 304,620 -0.07(-1.72%)
Jun 14, 2021 4.050 4.200 4.010 4.070 345,361 +0.02(+0.49%)
Jun 11, 2021 4.100 4.170 4.020 4.050 248,981 -0.01(-0.25%)
Jun 10, 2021 4.170 4.240 3.990 4.060 296,327 -0.11(-2.64%)
Jun 09, 2021 4.150 4.310 4.035 4.170 438,984 +0.06(+1.46%)
Jun 08, 2021 4.080 4.160 3.956 4.110 447,679 +0.04(+0.98%)
Jun 07, 2021 4.080 4.140 3.951 4.070 465,414 -0.04(-0.97%)
Jun 04, 2021 3.930 4.130 3.860 4.110 679,526 +0.20(+5.12%)
Jun 03, 2021 3.950 4.030 3.850 3.910 777,531 -0.09(-2.25%)
Jun 02, 2021 4.210 4.210 3.840 4.000 1,100,441 -0.17(-4.08%)
Jun 01, 2021 4.330 4.330 4.170 4.170 501,230 -0.10(-2.34%)
May 28, 2021 4.550 4.570 4.110 4.270 1,466,698 -0.25(-5.53%)
May 27, 2021 4.780 4.950 4.420 4.520 2,959,414 -1.10(-19.57%)
May 26, 2021 4.720 5.950 4.610 5.620 1,494,563 +0.93(+19.83%)
May 25, 2021 5.080 5.080 4.610 4.690 312,954 -0.31(-6.20%)
May 24, 2021 6.060 6.140 4.860 5.000 518,164 -1.04(-17.22%)
May 21, 2021 5.750 6.250 5.400 6.040 484,195 +0.29(+5.04%)
May 20, 2021 5.600 6.100 5.416 5.750 716,301 +0.22(+3.98%)
May 19, 2021 5.140 5.600 5.110 5.530 282,573 +0.30(+5.74%)
May 18, 2021 5.080 5.240 4.910 5.230 218,702 +0.30(+6.09%)
May 17, 2021 4.690 5.000 4.690 4.930 252,819 +0.27(+5.79%)
May 14, 2021 4.720 4.910 4.530 4.660 346,384 +0.03(+0.65%)
May 13, 2021 4.650 4.750 4.520 4.630 121,328 +0.03(+0.65%)
May 12, 2021 4.790 4.790 4.510 4.600 102,003 -0.20(-4.17%)
May 11, 2021 4.530 4.800 4.380 4.800 227,479 +0.02(+0.42%)
May 10, 2021 5.200 5.200 4.750 4.780 141,693 -0.40(-7.72%)
May 07, 2021 5.530 5.780 5.140 5.180 176,341 -0.38(-6.83%)
May 06, 2021 5.690 6.000 5.500 5.560 177,347 -0.24(-4.14%)
May 05, 2021 5.780 5.800 5.450 5.800 107,055 +0.08(+1.40%)
May 04, 2021 5.820 6.000 5.500 5.720 91,431 +0.09(+1.60%)
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.