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 (%)
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%)
May 03, 2021 5.880 5.880 5.620 5.630 25,690 -0.22(-3.76%)
Apr 30, 2021 5.880 5.974 5.800 5.850 34,900 -0.09(-1.52%)
Apr 29, 2021 6.090 6.090 5.890 5.940 18,818 +0.01(+0.17%)
Apr 28, 2021 6.040 6.040 5.850 5.930 36,083 -0.13(-2.15%)
Apr 27, 2021 6.000 6.100 5.900 6.060 87,299 +0.05(+0.83%)
Apr 26, 2021 6.320 6.320 5.980 6.010 87,370 -0.09(-1.48%)
Apr 23, 2021 6.250 6.468 6.100 6.100 42,800 -0.05(-0.81%)
Apr 22, 2021 6.150 6.350 5.910 6.150 68,599 +0.20(+3.36%)
Apr 21, 2021 5.770 6.000 5.750 5.950 29,971 +0.20(+3.48%)
Apr 20, 2021 6.000 6.100 5.710 5.750 58,423 -0.25(-4.17%)
Apr 19, 2021 6.050 6.080 5.800 6.000 35,265 -0.07(-1.15%)
Apr 16, 2021 5.940 6.230 5.750 6.070 64,200 +0.07(+1.17%)
Apr 15, 2021 6.210 6.290 5.820 6.000 118,403 +0.06(+1.01%)
Apr 14, 2021 6.030 6.290 5.910 5.940 65,676 -0.29(-4.65%)
Apr 13, 2021 6.540 6.620 6.170 6.230 79,905 -0.40(-6.03%)
Apr 12, 2021 7.060 7.070 6.500 6.630 104,001 -0.47(-6.62%)
Apr 09, 2021 7.150 7.290 7.000 7.100 70,600 -0.02(-0.28%)
Apr 08, 2021 7.300 7.360 7.000 7.120 103,029 -0.10(-1.39%)
Apr 07, 2021 7.310 7.420 7.050 7.220 119,502 +0.04(+0.56%)
Apr 06, 2021 7.440 7.900 7.010 7.180 343,350 -0.14(-1.91%)
Apr 05, 2021 6.370 7.900 6.330 7.320 1,310,771 +1.06(+16.93%)
Apr 01, 2021 6.210 7.040 6.186 6.260 317,600 +0.35(+5.92%)
Mar 31, 2021 5.840 6.050 5.800 5.910 40,849 +0.12(+2.07%)
Mar 30, 2021 6.000 6.060 5.790 5.790 36,210 -0.20(-3.34%)
Mar 29, 2021 5.760 6.250 5.700 5.990 101,834 +0.20(+3.45%)
Mar 26, 2021 5.890 5.930 5.510 5.790 40,700 +0.04(+0.70%)
Mar 25, 2021 5.510 5.930 5.510 5.750 78,598 -0.03(-0.52%)
Mar 24, 2021 6.270 6.270 5.700 5.780 73,606 -0.43(-6.92%)
Mar 23, 2021 6.590 6.610 6.130 6.210 75,777 -0.49(-7.31%)
Mar 22, 2021 6.830 6.850 6.700 6.700 42,060 -0.05(-0.74%)
Mar 19, 2021 6.730 6.860 6.630 6.750 34,500 -0.01(-0.15%)
Mar 18, 2021 6.810 6.900 6.610 6.760 69,254 -0.20(-2.87%)
Mar 17, 2021 6.610 7.000 6.560 6.960 64,088 +0.26(+3.88%)
Mar 16, 2021 7.400 7.400 6.700 6.700 184,387 -0.55(-7.59%)
Mar 15, 2021 7.320 7.430 7.150 7.250 67,970 +0.05(+0.69%)
Mar 12, 2021 7.040 7.311 7.040 7.200 73,400 +0.02(+0.28%)
Mar 11, 2021 6.720 7.490 6.707 7.180 183,798 +0.58(+8.79%)
Mar 10, 2021 6.760 6.990 6.320 6.600 195,488 -0.05(-0.75%)
Mar 09, 2021 6.610 6.900 6.430 6.650 159,044 +0.35(+5.56%)
Mar 08, 2021 6.500 6.800 6.050 6.300 241,136 -0.21(-3.23%)
Mar 05, 2021 6.270 6.560 5.100 6.510 316,100 +0.26(+4.16%)
Mar 04, 2021 7.120 7.120 5.950 6.250 327,141 -0.99(-13.67%)
Mar 03, 2021 7.700 7.770 7.060 7.240 111,201 -0.33(-4.36%)
Mar 02, 2021 7.510 7.750 7.310 7.570 114,643 +0.07(+0.93%)
Mar 01, 2021 7.630 7.750 7.400 7.500 103,514 +0.05(+0.67%)
Feb 26, 2021 7.400 7.600 7.270 7.450 158,100 -0.17(-2.23%)
Feb 25, 2021 8.200 8.290 7.570 7.620 178,462 -0.37(-4.63%)
Feb 24, 2021 7.600 8.240 7.430 7.990 305,340 +0.64(+8.71%)
Feb 23, 2021 7.800 7.950 6.960 7.350 390,496 -1.00(-11.98%)
Feb 22, 2021 8.700 8.940 8.300 8.350 269,859 -0.72(-7.94%)
Feb 19, 2021 8.900 9.200 8.800 9.070 173,100 +0.40(+4.61%)
Feb 18, 2021 9.160 9.270 8.560 8.670 212,179 -0.62(-6.67%)
Feb 17, 2021 9.600 10.15 9.040 9.290 471,750 -0.44(-4.52%)
Feb 16, 2021 10.15 10.50 9.610 9.730 458,662 -0.25(-2.51%)
Feb 12, 2021 9.700 10.65 9.170 9.980 529,400 +0.32(+3.31%)
Feb 11, 2021 9.910 10.49 9.350 9.660 329,054 -0.43(-4.26%)
Feb 10, 2021 11.12 11.97 9.340 10.09 948,250 -1.05(-9.43%)
Feb 09, 2021 9.810 11.30 9.330 11.14 1,851,511 +1.94(+21.09%)
Feb 08, 2021 8.660 9.850 8.520 9.200 875,999 +0.80(+9.52%)
Feb 05, 2021 8.500 8.690 8.270 8.400 268,300 -0.12(-1.41%)
Feb 04, 2021 8.880 8.880 8.330 8.520 476,555 -0.03(-0.35%)
Feb 03, 2021 8.700 8.700 8.300 8.550 254,872 +0.34(+4.14%)
Feb 02, 2021 9.200 9.200 8.050 8.210 578,886 -0.88(-9.68%)
Feb 01, 2021 8.050 9.900 7.500 9.090 2,135,420 +1.05(+13.06%)
Jan 29, 2021 8.200 8.500 7.950 8.040 722,100 -0.21(-2.55%)
Jan 28, 2021 9.190 9.190 8.100 8.250 1,134,772 -0.85(-9.34%)
Jan 27, 2021 13.36 14.12 8.000 9.100 6,615,929 -9.01(-49.75%)
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.