Skip to main content

Ezgo Technologies Ltd (NQ: EZGO )

1.420 +0.020 (+1.43%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 52.80 53.40 47.20 48.40 2,004 -5.60(-10.37%)
Jan 30, 2023 58.00 58.00 52.80 54.00 802 -2.00(-3.57%)
Jan 27, 2023 60.00 61.20 50.60 56.00 3,455 -3.60(-6.04%)
Jan 26, 2023 47.20 60.00 46.40 59.60 15,329 +12.00(+25.21%)
Jan 25, 2023 46.40 48.00 42.40 47.60 1,361 +3.60(+8.18%)
Jan 24, 2023 46.80 47.20 44.00 44.00 669 -0.80(-1.79%)
Jan 23, 2023 48.80 48.80 43.60 44.80 576 +0.80(+1.82%)
Jan 20, 2023 44.00 48.00 40.40 44.00 2,828 -6.00(-12.00%)
Jan 19, 2023 47.20 51.00 46.20 50.00 2,133 +3.20(+6.84%)
Jan 18, 2023 44.00 50.80 43.20 46.80 4,559 +4.80(+11.43%)
Jan 17, 2023 42.40 44.00 41.60 42.00 898 -2.00(-4.55%)
Jan 13, 2023 42.00 44.00 41.42 44.00 1,748 +2.00(+4.76%)
Jan 12, 2023 43.20 44.00 40.80 42.00 1,748 -2.00(-4.55%)
Jan 11, 2023 46.00 46.40 41.20 44.00 1,584 -1.60(-3.51%)
Jan 10, 2023 45.20 46.00 40.80 45.60 2,895 +0.80(+1.79%)
Jan 09, 2023 44.40 46.80 40.80 44.80 4,947 +3.60(+8.74%)
Jan 06, 2023 30.80 47.60 30.52 41.20 35,711 +10.00(+32.05%)
Jan 05, 2023 33.60 35.60 30.40 31.20 1,419 -2.36(-7.03%)
Jan 04, 2023 33.28 38.00 27.20 33.56 9,350 +2.32(+7.43%)
Jan 03, 2023 26.00 33.85 26.00 31.24 5,294 +4.57(+17.14%)
Dec 30, 2022 18.80 35.20 18.80 26.67 14,082 +8.07(+43.38%)
Dec 29, 2022 20.74 20.80 18.40 18.60 756 -1.36(-6.83%)
Dec 28, 2022 19.36 21.14 18.49 19.96 1,769 +0.76(+3.98%)
Dec 27, 2022 16.00 19.80 16.00 19.20 3,668 +2.40(+14.26%)
Dec 23, 2022 18.80 18.80 16.46 16.80 474 -1.24(-6.85%)
Dec 22, 2022 16.95 18.80 16.95 18.04 1,037 +0.07(+0.38%)
Dec 21, 2022 17.20 17.97 16.72 17.97 523 +1.73(+10.64%)
Dec 20, 2022 16.80 17.20 16.20 16.24 557 -1.36(-7.70%)
Dec 19, 2022 15.80 19.56 15.80 17.60 499 -2.12(-10.75%)
Dec 16, 2022 18.80 19.80 18.80 19.72 1,232 +0.91(+4.85%)
Dec 15, 2022 20.11 20.11 18.80 18.81 680 -0.99(-5.01%)
Dec 14, 2022 19.20 21.88 18.80 19.80 1,220 +1.13(+6.06%)
Dec 13, 2022 17.26 23.00 17.09 18.67 6,220 +2.22(+13.52%)
Dec 12, 2022 16.40 17.20 15.68 16.44 579 -0.35(-2.10%)
Dec 09, 2022 16.40 16.80 15.60 16.80 620 +0.39(+2.39%)
Dec 08, 2022 16.80 16.80 16.40 16.40 361 -0.52(-3.10%)
Dec 07, 2022 17.20 17.27 16.93 16.93 161 -0.31(-1.81%)
Dec 06, 2022 18.00 18.00 16.20 17.24 262 -0.64(-3.56%)
Dec 05, 2022 16.00 18.00 15.80 17.88 1,131 +1.99(+12.51%)
Dec 02, 2022 14.86 16.00 14.86 15.89 121 +0.31(+1.98%)
Dec 01, 2022 16.00 16.00 14.80 15.58 1,270 -0.22(-1.39%)
Nov 30, 2022 15.20 16.00 15.20 15.80 222 +0.60(+3.92%)
Nov 29, 2022 15.64 16.00 15.20 15.20 366 -0.44(-2.79%)
Nov 28, 2022 16.40 16.40 15.52 15.64 286 -0.76(-4.63%)
Nov 25, 2022 16.40 16.40 16.40 16.40 19 +0.52(+3.27%)
Nov 23, 2022 15.60 16.40 15.60 15.88 336 -0.52(-3.17%)
Nov 22, 2022 16.22 16.40 15.80 16.40 253 +0.18(+1.11%)
Nov 21, 2022 15.60 16.22 15.60 16.22 379 +0.00(+0.00%)
Nov 18, 2022 15.60 16.22 15.60 16.22 147 +0.22(+1.37%)
Nov 17, 2022 15.52 16.40 15.52 16.00 457 +0.40(+2.56%)
Nov 16, 2022 15.20 16.40 15.20 15.60 333 +0.36(+2.34%)
Nov 15, 2022 15.60 16.40 15.24 15.24 1,289 -0.36(-2.28%)
Nov 14, 2022 16.78 16.78 15.24 15.60 488 -0.39(-2.43%)
Nov 11, 2022 16.40 16.40 15.48 15.99 237 +0.56(+3.60%)
Nov 10, 2022 15.24 16.00 15.24 15.43 233 -0.57(-3.55%)
Nov 09, 2022 15.60 16.00 15.60 16.00 379 -0.40(-2.44%)
Nov 08, 2022 16.40 16.40 16.00 16.40 108 +0.00(+0.00%)
Nov 07, 2022 16.40 16.40 15.24 16.40 443 +0.00(+0.00%)
Nov 04, 2022 16.40 16.40 15.95 16.40 172 +0.44(+2.78%)
Nov 03, 2022 15.60 16.40 15.60 15.96 162 -0.44(-2.71%)
Nov 02, 2022 16.40 16.80 15.58 16.40 569 -0.40(-2.38%)
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.