Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ezgo Technologies Ltd (NQ: EZGO )

1.820 +0.020 (+1.11%)
Streaming Delayed Price Updated: 9:52 AM 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 (%)
Dec 30, 2022 0.4700 0.8800 0.4700 0.6667 563,298 +0.20(+43.38%)
Dec 29, 2022 0.5186 0.5200 0.4600 0.4650 30,240 -0.03(-6.83%)
Dec 28, 2022 0.4839 0.5286 0.4623 0.4991 70,795 +0.02(+3.98%)
Dec 27, 2022 0.4000 0.4950 0.4000 0.4800 146,725 +0.06(+14.26%)
Dec 23, 2022 0.4699 0.4699 0.4114 0.4201 18,976 -0.03(-6.85%)
Dec 22, 2022 0.4238 0.4700 0.4238 0.4510 41,510 +0.00(+0.38%)
Dec 21, 2022 0.4299 0.4493 0.4180 0.4493 20,920 +0.04(+10.64%)
Dec 20, 2022 0.4200 0.4300 0.4050 0.4061 22,286 -0.03(-7.70%)
Dec 19, 2022 0.3950 0.4890 0.3950 0.4400 19,981 -0.05(-10.75%)
Dec 16, 2022 0.4700 0.4950 0.4700 0.4930 49,313 +0.02(+4.85%)
Dec 15, 2022 0.5027 0.5027 0.4700 0.4702 27,229 -0.02(-5.01%)
Dec 14, 2022 0.4800 0.5470 0.4700 0.4950 48,824 +0.03(+6.06%)
Dec 13, 2022 0.4314 0.5750 0.4273 0.4667 248,830 +0.06(+13.52%)
Dec 12, 2022 0.4100 0.4300 0.3920 0.4111 23,187 -0.01(-2.10%)
Dec 09, 2022 0.4100 0.4200 0.3901 0.4199 24,821 +0.01(+2.39%)
Dec 08, 2022 0.4200 0.4200 0.4101 0.4101 14,449 -0.01(-3.10%)
Dec 07, 2022 0.4300 0.4317 0.4232 0.4232 6,469 -0.01(-1.81%)
Dec 06, 2022 0.4500 0.4500 0.4050 0.4310 10,498 -0.02(-3.56%)
Dec 05, 2022 0.4000 0.4500 0.3950 0.4469 45,279 +0.05(+12.51%)
Dec 02, 2022 0.3715 0.4000 0.3715 0.3972 4,867 +0.01(+1.98%)
Dec 01, 2022 0.4000 0.4000 0.3700 0.3895 50,816 -0.01(-1.39%)
Nov 30, 2022 0.3800 0.4000 0.3800 0.3950 8,884 +0.01(+3.92%)
Nov 29, 2022 0.3910 0.4000 0.3801 0.3801 14,659 -0.01(-2.79%)
Nov 28, 2022 0.4100 0.4100 0.3880 0.3910 11,445 -0.02(-4.63%)
Nov 25, 2022 0.4100 0.4100 0.4100 0.4100 780 +0.01(+3.27%)
Nov 23, 2022 0.3900 0.4100 0.3900 0.3970 13,449 -0.01(-3.17%)
Nov 22, 2022 0.4055 0.4100 0.3951 0.4100 10,149 +0.00(+1.11%)
Nov 21, 2022 0.3900 0.4055 0.3900 0.4055 15,170 +0.00(+0.00%)
Nov 18, 2022 0.3900 0.4055 0.3900 0.4055 5,889 +0.01(+1.38%)
Nov 17, 2022 0.3880 0.4100 0.3880 0.4000 18,305 +0.01(+2.56%)
Nov 16, 2022 0.3800 0.4100 0.3800 0.3900 13,336 +0.01(+2.34%)
Nov 15, 2022 0.3900 0.4100 0.3811 0.3811 51,580 -0.01(-2.28%)
Nov 14, 2022 0.4196 0.4196 0.3811 0.3900 19,555 -0.01(-2.43%)
Nov 11, 2022 0.4100 0.4100 0.3870 0.3997 9,508 +0.01(+3.60%)
Nov 10, 2022 0.3811 0.4000 0.3811 0.3858 9,357 -0.01(-3.55%)
Nov 09, 2022 0.3900 0.4000 0.3900 0.4000 15,167 -0.01(-2.44%)
Nov 08, 2022 0.4100 0.4100 0.4000 0.4100 4,335 +0.00(+0.00%)
Nov 07, 2022 0.4100 0.4100 0.3811 0.4100 17,722 +0.00(+0.00%)
Nov 04, 2022 0.4100 0.4100 0.3988 0.4100 6,904 +0.01(+2.78%)
Nov 03, 2022 0.3900 0.4100 0.3900 0.3989 6,491 -0.01(-2.71%)
Nov 02, 2022 0.4100 0.4200 0.3896 0.4100 22,795 -0.01(-2.38%)
Nov 01, 2022 0.3895 0.4290 0.3885 0.4200 4,340 -0.01(-2.12%)
Oct 31, 2022 0.4298 0.4400 0.3849 0.4291 10,048 +0.00(+0.02%)
Oct 28, 2022 0.3800 0.4299 0.3800 0.4290 2,254 +0.01(+2.14%)
Oct 27, 2022 0.3800 0.4288 0.3800 0.4200 7,996 +0.00(+0.00%)
Oct 26, 2022 0.4100 0.4200 0.3736 0.4200 13,791 +0.00(+0.26%)
Oct 25, 2022 0.4199 0.4199 0.3900 0.4189 3,175 +0.01(+1.92%)
Oct 24, 2022 0.4050 0.4140 0.3700 0.4110 15,848 +0.02(+5.38%)
Oct 21, 2022 0.4190 0.4190 0.3700 0.3900 6,960 -0.00(-0.76%)
Oct 20, 2022 0.3769 0.3930 0.3650 0.3930 4,922 +0.03(+6.82%)
Oct 19, 2022 0.3800 0.3800 0.3675 0.3679 8,665 -0.01(-3.31%)
Oct 18, 2022 0.4095 0.4237 0.3700 0.3805 47,083 -0.04(-9.40%)
Oct 17, 2022 0.4100 0.4200 0.3706 0.4200 33,382 +0.02(+4.58%)
Oct 14, 2022 0.4200 0.4200 0.3800 0.4016 15,902 -0.01(-2.07%)
Oct 13, 2022 0.4010 0.4494 0.4010 0.4101 10,516 -0.01(-3.48%)
Oct 12, 2022 0.4500 0.4500 0.4100 0.4249 22,601 -0.01(-1.39%)
Oct 11, 2022 0.4500 0.4500 0.4100 0.4309 13,414 +0.02(+5.10%)
Oct 10, 2022 0.4101 0.4102 0.4100 0.4100 10,120 -0.03(-7.09%)
Oct 07, 2022 0.4500 0.4500 0.4201 0.4413 10,259 +0.00(+0.30%)
Oct 06, 2022 0.4900 0.4900 0.4400 0.4400 4,419 -0.02(-3.95%)
Oct 05, 2022 0.4200 0.4581 0.4100 0.4581 26,914 +0.05(+11.68%)
Oct 04, 2022 0.4500 0.4500 0.4000 0.4102 33,629 -0.02(-5.68%)
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.