Skip to main content

Ezgo Technologies Ltd (NQ: EZGO )

0.0635 +0.0026 (+4.27%)
Streaming Delayed Price Updated: 1:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 0.0990 0.1050 0.0970 0.0987 3,286,928 +0.00(+0.10%)
Nov 29, 2023 0.1009 0.1066 0.0981 0.0986 3,839,351 +0.00(+0.31%)
Nov 28, 2023 0.1000 0.1036 0.0967 0.0983 1,866,838 -0.01(-5.02%)
Nov 27, 2023 0.0990 0.1050 0.0966 0.1035 2,454,070 +0.01(+5.83%)
Nov 24, 2023 0.0960 0.0987 0.0940 0.0978 701,020 +0.00(+1.66%)
Nov 22, 2023 0.0942 0.0971 0.0931 0.0962 1,380,679 +0.00(+2.12%)
Nov 21, 2023 0.0966 0.0968 0.0929 0.0942 899,896 -0.00(-2.59%)
Nov 20, 2023 0.1000 0.1000 0.0946 0.0967 712,137 +0.00(+2.22%)
Nov 17, 2023 0.1050 0.1050 0.0931 0.0946 2,025,752 -0.00(-4.44%)
Nov 16, 2023 0.1000 0.1043 0.0957 0.0990 1,589,153 -0.01(-7.30%)
Nov 15, 2023 0.1000 0.1075 0.0980 0.1068 3,585,848 +0.01(+12.66%)
Nov 14, 2023 0.0965 0.0975 0.0925 0.0948 1,768,606 +0.00(+0.85%)
Nov 13, 2023 0.0950 0.0977 0.0900 0.0940 1,785,249 +0.00(+1.08%)
Nov 10, 2023 0.0962 0.0985 0.0875 0.0930 1,742,414 -0.00(-3.13%)
Nov 09, 2023 0.1000 0.1011 0.0949 0.0960 2,064,130 -0.00(-3.52%)
Nov 08, 2023 0.1035 0.1050 0.0961 0.0995 1,640,554 -0.00(-1.78%)
Nov 07, 2023 0.1160 0.1160 0.1012 0.1013 3,780,979 -0.01(-5.24%)
Nov 06, 2023 0.1100 0.1130 0.1026 0.1069 3,374,137 +0.00(+1.62%)
Nov 03, 2023 0.1100 0.1117 0.1031 0.1052 8,330,328 +0.00(+4.47%)
Nov 02, 2023 0.0895 0.1039 0.0894 0.1007 8,362,255 +0.01(+13.15%)
Nov 01, 2023 0.0911 0.0922 0.0865 0.0890 2,319,654 -0.00(-1.11%)
Oct 31, 2023 0.0854 0.0946 0.0840 0.0900 3,893,170 +0.00(+5.51%)
Oct 30, 2023 0.0890 0.0890 0.0787 0.0853 5,896,285 -0.00(-0.81%)
Oct 27, 2023 0.0920 0.0953 0.0832 0.0860 5,538,052 -0.01(-6.83%)
Oct 26, 2023 0.1027 0.1078 0.0914 0.0923 6,723,798 -0.01(-9.86%)
Oct 25, 2023 0.1095 0.1100 0.0980 0.1024 8,488,397 -0.01(-6.82%)
Oct 24, 2023 0.1120 0.1140 0.1080 0.1099 4,282,134 -0.00(-2.14%)
Oct 23, 2023 0.1250 0.1259 0.1111 0.1123 5,855,079 -0.01(-8.77%)
Oct 20, 2023 0.1260 0.1290 0.1215 0.1231 3,155,538 -0.00(-3.60%)
Oct 19, 2023 0.1300 0.1348 0.1258 0.1277 4,582,175 +0.00(+0.08%)
Oct 18, 2023 0.1300 0.1395 0.1235 0.1276 6,735,318 +0.00(+1.03%)
Oct 17, 2023 0.1270 0.1300 0.1250 0.1263 4,639,073 -0.00(-2.09%)
Oct 16, 2023 0.1380 0.1341 0.1260 0.1290 3,325,678 -0.00(-3.01%)
Oct 13, 2023 0.1365 0.1381 0.1304 0.1330 4,491,239 -0.01(-4.32%)
Oct 12, 2023 0.1381 0.1430 0.1356 0.1390 5,521,652 +0.00(+2.96%)
Oct 11, 2023 0.1431 0.1476 0.1349 0.1350 7,227,420 -0.01(-6.90%)
Oct 10, 2023 0.1417 0.1475 0.1400 0.1450 3,343,283 +0.00(+3.28%)
Oct 09, 2023 0.1463 0.1469 0.1350 0.1404 4,022,451 -0.01(-5.01%)
Oct 06, 2023 0.1485 0.1554 0.1427 0.1478 7,131,925 +0.00(+0.54%)
Oct 05, 2023 0.1410 0.1560 0.1360 0.1470 17,353,882 +0.01(+10.78%)
Oct 04, 2023 0.1284 0.1395 0.1261 0.1327 6,649,745 +0.00(+3.67%)
Oct 03, 2023 0.1314 0.1323 0.1190 0.1280 9,374,518 -0.01(-4.12%)
Oct 02, 2023 0.1430 0.1456 0.1310 0.1335 6,976,728 -0.01(-6.38%)
Sep 29, 2023 0.1416 0.1494 0.1360 0.1426 8,223,718 +0.00(+1.49%)
Sep 28, 2023 0.1525 0.1547 0.1387 0.1405 9,099,791 -0.01(-6.46%)
Sep 27, 2023 0.1603 0.1710 0.1465 0.1502 10,017,765 -0.01(-7.85%)
Sep 26, 2023 0.1421 0.1714 0.1421 0.1630 14,541,146 +0.02(+12.34%)
Sep 25, 2023 0.1500 0.1490 0.1435 0.1451 8,521,930 -0.00(-2.88%)
Sep 22, 2023 0.1600 0.1640 0.1494 0.1494 10,380,040 -0.00(-1.71%)
Sep 21, 2023 0.1600 0.1759 0.1500 0.1520 15,446,334 -0.01(-5.06%)
Sep 20, 2023 0.1600 0.1813 0.1527 0.1601 25,044,800 -0.00(-1.17%)
Sep 19, 2023 0.1460 0.1640 0.1350 0.1620 28,534,592 +0.01(+8.14%)
Sep 18, 2023 0.1700 0.1715 0.1463 0.1498 28,100,616 -0.02(-11.05%)
Sep 15, 2023 0.1765 0.1795 0.1630 0.1684 14,885,413 -0.01(-6.44%)
Sep 14, 2023 0.2019 0.2090 0.1641 0.1800 39,336,808 -0.03(-12.28%)
Sep 13, 2023 0.2190 0.2230 0.2000 0.2052 31,013,158 -0.02(-7.98%)
Sep 12, 2023 0.2375 0.2559 0.2101 0.2230 66,228,732 -0.09(-29.21%)
Sep 11, 2023 0.2646 0.3330 0.2200 0.3150 75,196,608 +0.07(+26.00%)
Sep 08, 2023 0.2402 0.2922 0.2199 0.2500 102,160,680 +0.05(+23.76%)
Sep 07, 2023 0.2949 0.2990 0.2000 0.2020 56,603,044 -0.10(-32.67%)
Sep 06, 2023 1.110 1.150 0.2233 0.3000 83,347,664 -1.46(-82.95%)
Sep 05, 2023 2.010 2.180 1.760 1.760 1,125,350 -0.30(-14.36%)
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.