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

Ezgo Technologies Ltd (NQ: EZGO )

1.945 -0.015 (-0.77%)
Streaming Delayed Price Updated: 11:34 AM EDT, May 1, 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 (%)
Sep 30, 2021 2.860 2.969 2.810 2.920 107,189 +0.09(+3.18%)
Sep 29, 2021 2.860 3.050 2.810 2.830 284,282 -0.06(-2.08%)
Sep 28, 2021 2.840 3.020 2.810 2.890 242,969 +0.02(+0.70%)
Sep 27, 2021 2.870 2.970 2.770 2.870 143,905 +0.00(+0.00%)
Sep 24, 2021 2.920 3.070 2.810 2.870 276,414 -0.06(-2.21%)
Sep 23, 2021 2.970 2.970 2.910 2.935 92,084 -0.04(-1.51%)
Sep 22, 2021 3.000 3.030 2.930 2.980 120,126 +0.00(+0.00%)
Sep 21, 2021 2.980 3.100 2.910 2.980 159,674 +0.08(+2.76%)
Sep 20, 2021 3.060 3.200 2.900 2.900 241,362 -0.17(-5.54%)
Sep 17, 2021 3.080 3.190 3.020 3.070 103,817 -0.02(-0.65%)
Sep 16, 2021 3.170 3.260 3.080 3.090 161,957 -0.06(-1.90%)
Sep 15, 2021 3.160 3.460 3.130 3.150 683,594 +0.02(+0.64%)
Sep 14, 2021 3.260 3.260 3.100 3.130 135,618 -0.08(-2.49%)
Sep 13, 2021 3.190 3.289 3.100 3.210 105,181 +0.04(+1.26%)
Sep 10, 2021 3.220 3.270 3.100 3.170 70,703 -0.07(-2.16%)
Sep 09, 2021 3.150 3.240 3.120 3.240 76,214 +0.06(+1.89%)
Sep 08, 2021 3.320 3.320 3.110 3.180 57,615 -0.12(-3.64%)
Sep 07, 2021 3.290 3.350 3.220 3.300 147,476 +0.08(+2.49%)
Sep 03, 2021 3.400 3.435 3.220 3.220 147,145 -0.18(-5.29%)
Sep 02, 2021 3.190 3.441 3.190 3.400 200,224 +0.21(+6.58%)
Sep 01, 2021 3.170 3.390 3.150 3.190 180,921 -0.02(-0.62%)
Aug 31, 2021 3.110 3.250 3.100 3.210 141,410 +0.06(+1.90%)
Aug 30, 2021 3.150 3.220 3.030 3.150 130,041 +0.02(+0.64%)
Aug 27, 2021 3.150 3.240 3.110 3.130 80,800 -0.06(-1.88%)
Aug 26, 2021 3.290 3.330 3.170 3.190 65,415 -0.10(-3.04%)
Aug 25, 2021 3.250 3.350 3.200 3.290 119,656 +0.09(+2.81%)
Aug 24, 2021 3.070 3.280 3.060 3.200 187,516 +0.16(+5.26%)
Aug 23, 2021 3.050 3.160 3.010 3.040 202,413 +0.05(+1.67%)
Aug 20, 2021 2.990 3.140 2.970 2.990 98,786 -0.01(-0.33%)
Aug 19, 2021 2.980 3.140 2.920 3.000 186,550 -0.03(-0.99%)
Aug 18, 2021 2.920 3.140 2.920 3.030 145,576 +0.09(+3.06%)
Aug 17, 2021 3.000 3.080 2.900 2.940 182,582 -0.09(-2.97%)
Aug 16, 2021 3.110 3.120 3.000 3.030 152,312 -0.12(-3.81%)
Aug 13, 2021 3.180 3.350 3.100 3.150 299,654 -0.06(-1.87%)
Aug 12, 2021 3.290 3.390 3.130 3.210 201,354 -0.10(-3.02%)
Aug 11, 2021 3.360 3.367 3.172 3.310 218,278 -0.05(-1.49%)
Aug 10, 2021 3.240 3.790 3.220 3.360 1,543,930 +0.13(+4.02%)
Aug 09, 2021 3.210 3.380 3.210 3.230 235,777 +0.05(+1.57%)
Aug 06, 2021 3.250 3.340 3.160 3.180 149,073 -0.06(-1.85%)
Aug 05, 2021 3.090 3.270 3.043 3.240 204,642 +0.16(+5.19%)
Aug 04, 2021 3.140 3.210 3.050 3.080 335,442 -0.06(-1.91%)
Aug 03, 2021 3.080 3.200 3.030 3.140 232,433 +0.06(+1.95%)
Aug 02, 2021 3.120 3.180 3.020 3.080 332,577 +0.03(+0.98%)
Jul 30, 2021 3.010 3.160 2.970 3.050 278,620 +0.00(+0.00%)
Jul 29, 2021 3.180 3.204 3.050 3.050 148,385 -0.10(-3.17%)
Jul 28, 2021 3.050 3.220 3.050 3.150 251,179 +0.02(+0.64%)
Jul 27, 2021 3.210 3.260 2.950 3.130 826,292 -0.26(-7.67%)
Jul 26, 2021 3.020 4.900 3.010 3.390 18,018,924 +0.26(+8.31%)
Jul 23, 2021 3.150 3.220 3.050 3.130 261,317 -0.10(-3.10%)
Jul 22, 2021 3.340 3.370 3.160 3.230 130,996 -0.11(-3.29%)
Jul 21, 2021 3.180 3.390 3.140 3.340 163,934 +0.19(+6.03%)
Jul 20, 2021 3.120 3.240 3.050 3.150 362,445 +0.00(+0.00%)
Jul 19, 2021 3.200 3.210 2.960 3.150 402,394 -0.07(-2.17%)
Jul 16, 2021 3.380 3.380 3.200 3.220 379,854 -0.14(-4.17%)
Jul 15, 2021 3.490 3.600 3.330 3.360 556,144 -0.11(-3.17%)
Jul 14, 2021 3.920 3.940 3.430 3.470 921,273 -0.50(-12.59%)
Jul 13, 2021 3.480 4.300 3.478 3.970 2,668,613 +0.44(+12.46%)
Jul 12, 2021 3.570 3.670 3.430 3.530 191,784 +0.00(+0.00%)
Jul 09, 2021 3.420 3.695 3.420 3.530 342,046 +0.14(+4.13%)
Jul 08, 2021 3.300 3.400 3.210 3.390 207,066 -0.08(-2.31%)
Jul 07, 2021 3.690 3.690 3.400 3.470 371,615 -0.17(-4.67%)
Jul 06, 2021 3.850 3.855 3.510 3.640 513,856 -0.33(-8.31%)
Jul 02, 2021 4.060 4.070 3.800 3.970 567,389 -0.15(-3.64%)
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.