Skip to main content

Ezgo Technologies Ltd (NQ: EZGO )

1.390 +0.020 (+1.46%)
Streaming Delayed Price Updated: 3:53 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 64.40 78.40 64.40 71.60 5,375 +4.00(+5.92%)
Mar 30, 2023 60.40 69.20 55.97 67.60 2,918 +9.40(+16.15%)
Mar 29, 2023 54.00 59.20 52.40 58.20 1,837 +2.60(+4.68%)
Mar 28, 2023 54.40 56.00 51.26 55.60 967 +1.60(+2.96%)
Mar 27, 2023 54.40 55.20 51.60 54.00 1,080 +1.20(+2.27%)
Mar 24, 2023 48.40 53.40 48.40 52.80 1,394 +1.20(+2.33%)
Mar 23, 2023 57.20 60.72 49.00 51.60 10,598 -4.80(-8.51%)
Mar 22, 2023 44.40 59.60 43.60 56.40 11,504 +14.20(+33.65%)
Mar 21, 2023 37.60 61.60 37.60 42.20 62,168 +1.80(+4.46%)
Mar 20, 2023 49.20 49.20 39.99 40.40 5,782 -9.20(-18.55%)
Mar 17, 2023 48.40 50.00 47.20 49.60 365 +0.40(+0.81%)
Mar 16, 2023 47.20 49.20 47.20 49.20 570 +1.20(+2.50%)
Mar 15, 2023 48.80 50.00 48.00 48.00 710 -1.20(-2.44%)
Mar 14, 2023 50.00 51.64 49.20 49.20 255 +0.00(+0.00%)
Mar 13, 2023 50.00 51.20 48.80 49.20 1,495 -1.40(-2.77%)
Mar 10, 2023 50.40 53.60 50.00 50.60 1,865 +0.60(+1.20%)
Mar 09, 2023 49.60 54.60 49.60 50.00 4,829 -0.40(-0.79%)
Mar 08, 2023 52.40 53.60 48.40 50.40 1,286 -2.40(-4.55%)
Mar 07, 2023 56.00 56.00 52.00 52.80 1,205 +0.00(+0.00%)
Mar 06, 2023 56.40 57.20 52.00 52.80 1,065 -1.00(-1.86%)
Mar 03, 2023 51.20 56.80 51.20 53.80 1,710 +2.20(+4.26%)
Mar 02, 2023 51.27 52.80 50.44 51.60 699 +0.07(+0.13%)
Mar 01, 2023 50.00 52.00 50.05 51.53 762 +1.93(+3.90%)
Feb 28, 2023 50.00 52.76 49.60 49.60 791 -1.60(-3.13%)
Feb 27, 2023 50.80 53.60 48.80 51.20 848 +0.80(+1.59%)
Feb 24, 2023 50.00 52.80 50.00 50.40 959 -3.20(-5.97%)
Feb 23, 2023 48.40 54.00 48.40 53.60 2,933 +5.60(+11.67%)
Feb 22, 2023 46.40 51.11 46.40 48.00 773 +0.40(+0.84%)
Feb 21, 2023 48.00 50.80 45.20 47.60 1,992 -2.00(-4.03%)
Feb 17, 2023 46.00 49.60 44.80 49.60 368 +3.60(+7.83%)
Feb 16, 2023 48.40 50.00 43.20 46.00 726 +0.80(+1.77%)
Feb 15, 2023 44.00 46.00 44.00 45.20 315 -0.40(-0.88%)
Feb 14, 2023 46.80 47.60 43.60 45.60 1,026 -0.40(-0.87%)
Feb 13, 2023 48.00 48.00 45.20 46.00 742 -1.20(-2.54%)
Feb 10, 2023 44.00 47.60 44.00 47.20 767 -1.20(-2.48%)
Feb 09, 2023 47.20 49.60 46.80 48.40 432 +1.20(+2.54%)
Feb 08, 2023 49.20 49.20 45.60 47.20 901 -2.55(-5.12%)
Feb 07, 2023 51.20 52.40 48.40 49.75 974 -1.85(-3.59%)
Feb 06, 2023 51.20 52.80 51.20 51.60 507 +0.40(+0.78%)
Feb 03, 2023 50.00 52.40 50.00 51.20 562 -1.20(-2.29%)
Feb 02, 2023 51.20 53.60 47.60 52.40 1,265 +0.80(+1.55%)
Feb 01, 2023 47.20 53.65 47.20 51.60 1,276 +3.20(+6.61%)
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%)
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.