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

Ezgo Technologies Ltd (NQ: EZGO )

1.880 -0.070 (-3.59%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 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 (%)
Aug 31, 2022 0.6450 0.6450 0.6055 0.6137 11,169 -0.02(-2.59%)
Aug 30, 2022 0.6700 0.6700 0.6060 0.6300 10,698 -0.01(-1.75%)
Aug 29, 2022 0.6450 0.6625 0.6099 0.6412 31,101 +0.04(+5.98%)
Aug 26, 2022 0.6298 0.6500 0.5898 0.6050 27,783 +0.01(+0.88%)
Aug 25, 2022 0.5876 0.6199 0.5810 0.5997 13,763 +0.02(+3.29%)
Aug 24, 2022 0.5900 0.6155 0.5663 0.5806 25,340 -0.01(-1.29%)
Aug 23, 2022 0.5900 0.6000 0.5621 0.5882 24,004 -0.00(-0.31%)
Aug 22, 2022 0.6478 0.6996 0.5900 0.5900 55,776 -0.05(-7.86%)
Aug 19, 2022 0.6900 0.7071 0.6400 0.6403 52,406 -0.07(-9.82%)
Aug 18, 2022 0.7000 0.7100 0.6900 0.7100 9,889 +0.01(+1.43%)
Aug 17, 2022 0.6900 0.7100 0.6850 0.7000 12,291 -0.02(-2.47%)
Aug 16, 2022 0.6967 0.7292 0.6850 0.7177 37,607 +0.03(+4.03%)
Aug 15, 2022 0.7000 0.7301 0.6780 0.6899 54,930 -0.02(-2.83%)
Aug 12, 2022 0.7714 0.8878 0.6975 0.7100 311,439 -0.01(-1.40%)
Aug 11, 2022 0.7500 0.7750 0.7127 0.7201 79,914 -0.01(-1.42%)
Aug 10, 2022 0.7599 0.7665 0.7301 0.7305 6,846 -0.03(-3.87%)
Aug 09, 2022 0.7625 0.7739 0.7222 0.7599 50,679 +0.01(+1.32%)
Aug 08, 2022 0.7688 0.7891 0.7210 0.7500 35,550 +0.03(+3.45%)
Aug 05, 2022 0.7500 0.7700 0.7200 0.7250 19,528 -0.05(-5.86%)
Aug 04, 2022 0.7892 0.7892 0.7201 0.7701 41,437 -0.02(-2.21%)
Aug 03, 2022 0.8175 0.8175 0.7200 0.7875 13,519 -0.03(-3.67%)
Aug 02, 2022 0.7000 0.8200 0.6750 0.8175 83,691 +0.11(+15.16%)
Aug 01, 2022 0.7200 0.7200 0.6801 0.7099 2,285 +0.01(+1.41%)
Jul 29, 2022 0.7100 0.7227 0.6900 0.7000 7,675 +0.01(+1.36%)
Jul 28, 2022 0.7000 0.7000 0.6800 0.6906 20,497 -0.03(-4.04%)
Jul 27, 2022 0.7002 0.7197 0.7000 0.7197 5,180 +0.02(+2.81%)
Jul 26, 2022 0.7000 0.7150 0.7000 0.7000 25,937 -0.00(-0.11%)
Jul 25, 2022 0.7010 0.7100 0.7008 0.7008 6,861 -0.01(-1.30%)
Jul 22, 2022 0.7700 0.7700 0.7100 0.7100 45,809 -0.06(-7.78%)
Jul 21, 2022 0.7500 0.7850 0.7382 0.7699 4,670 +0.03(+3.52%)
Jul 20, 2022 0.7500 0.7800 0.7326 0.7437 13,347 +0.00(+0.41%)
Jul 19, 2022 0.7208 0.7500 0.7150 0.7407 23,073 +0.00(+0.09%)
Jul 18, 2022 0.7000 0.7400 0.6903 0.7400 208,735 +0.05(+7.22%)
Jul 15, 2022 0.6999 0.6999 0.6900 0.6902 4,468 -0.01(-1.40%)
Jul 14, 2022 0.7000 0.7200 0.6820 0.7000 7,632 -0.02(-2.78%)
Jul 13, 2022 0.6850 0.7500 0.6850 0.7200 12,065 +0.00(+0.43%)
Jul 12, 2022 0.6900 0.7169 0.6875 0.7169 4,840 +0.03(+5.10%)
Jul 11, 2022 0.6738 0.6940 0.6700 0.6821 3,276 -0.00(-0.42%)
Jul 08, 2022 0.6900 0.6999 0.6600 0.6850 15,030 -0.00(-0.72%)
Jul 07, 2022 0.6900 0.6900 0.6600 0.6900 17,309 +0.01(+1.46%)
Jul 06, 2022 0.6700 0.6801 0.6648 0.6801 15,311 +0.00(+0.01%)
Jul 05, 2022 0.7000 0.7000 0.6715 0.6800 8,510 +0.02(+2.29%)
Jul 01, 2022 0.7400 0.7400 0.6610 0.6648 83,054 -0.08(-10.16%)
Jun 30, 2022 0.7900 0.7900 0.7081 0.7400 25,633 -0.04(-5.13%)
Jun 29, 2022 0.7400 0.7800 0.7085 0.7800 15,724 +0.03(+4.00%)
Jun 28, 2022 0.7576 0.8000 0.7236 0.7500 21,039 -0.01(-0.73%)
Jun 27, 2022 0.7800 0.7820 0.7555 0.7555 3,064 -0.03(-3.23%)
Jun 24, 2022 0.7805 0.8000 0.7611 0.7807 9,112 -0.02(-2.41%)
Jun 23, 2022 0.7400 0.8100 0.7401 0.8000 63,218 +0.06(+7.72%)
Jun 22, 2022 0.8100 0.8100 0.7400 0.7427 12,993 -0.06(-7.16%)
Jun 21, 2022 0.8100 0.8100 0.7200 0.8000 13,104 +0.03(+4.52%)
Jun 17, 2022 0.7900 0.8100 0.7449 0.7654 60,113 +0.03(+4.41%)
Jun 16, 2022 0.8000 0.8200 0.7310 0.7331 39,370 -0.04(-5.43%)
Jun 15, 2022 0.7745 0.8645 0.7745 0.7752 68,163 -0.02(-3.10%)
Jun 14, 2022 0.7999 0.8600 0.7999 0.8000 66,285 +0.03(+3.36%)
Jun 13, 2022 0.8445 0.8445 0.7740 0.7740 22,654 -0.08(-9.02%)
Jun 10, 2022 0.8000 0.8800 0.8000 0.8507 33,699 -0.01(-1.08%)
Jun 09, 2022 0.8100 0.8800 0.8126 0.8600 25,009 -0.02(-2.16%)
Jun 08, 2022 0.8358 0.8790 0.7800 0.8790 58,602 +0.01(+1.57%)
Jun 07, 2022 0.8800 0.8800 0.8076 0.8654 14,728 -0.01(-1.66%)
Jun 06, 2022 0.8000 0.8950 0.8000 0.8800 26,361 -0.02(-2.22%)
Jun 03, 2022 0.9100 0.9150 0.8000 0.9000 12,319 +0.02(+2.27%)
Jun 02, 2022 0.8100 0.9100 0.7300 0.8800 60,884 +0.02(+2.33%)
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.