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

Ezgo Technologies Ltd (NQ: EZGO )

1.950 -0.010 (-0.51%)
Streaming Delayed Price Updated: 11:57 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, 2022 0.4100 0.4200 0.4000 0.4105 7,022 -0.00(-0.05%)
Sep 29, 2022 0.4200 0.4205 0.3901 0.4107 42,892 -0.03(-6.68%)
Sep 28, 2022 0.4700 0.4700 0.4245 0.4401 21,747 -0.02(-4.33%)
Sep 27, 2022 0.4600 0.4831 0.4600 0.4600 9,949 -0.04(-8.00%)
Sep 26, 2022 0.4800 0.5000 0.4500 0.5000 9,171 +0.04(+8.70%)
Sep 23, 2022 0.4748 0.4750 0.4501 0.4600 5,924 +0.01(+2.20%)
Sep 22, 2022 0.4900 0.5000 0.4500 0.4501 21,181 -0.04(-7.94%)
Sep 21, 2022 0.5200 0.5395 0.4700 0.4889 31,361 -0.04(-7.75%)
Sep 20, 2022 0.5372 0.5372 0.5300 0.5300 3,752 -0.01(-1.27%)
Sep 19, 2022 0.5436 0.5539 0.5306 0.5368 3,600 +0.00(+0.17%)
Sep 16, 2022 0.5768 0.5768 0.5300 0.5359 11,103 -0.01(-2.07%)
Sep 15, 2022 0.5800 0.5800 0.5359 0.5472 22,931 -0.02(-3.29%)
Sep 14, 2022 0.5800 0.5800 0.5615 0.5658 7,697 +0.00(+0.48%)
Sep 13, 2022 0.5800 0.5800 0.5631 0.5631 9,616 -0.00(-0.35%)
Sep 12, 2022 0.5650 0.5799 0.5650 0.5651 3,655 -0.01(-1.33%)
Sep 09, 2022 0.5899 0.5900 0.5651 0.5727 13,338 -0.02(-2.59%)
Sep 08, 2022 0.5700 0.5879 0.5651 0.5879 5,572 +0.01(+1.71%)
Sep 07, 2022 0.5800 0.5899 0.5700 0.5780 5,880 -0.02(-3.65%)
Sep 06, 2022 0.6057 0.6057 0.5800 0.5999 28,300 -0.00(-0.02%)
Sep 02, 2022 0.5700 0.6100 0.5700 0.6000 25,654 +0.01(+1.69%)
Sep 01, 2022 0.6481 0.6481 0.5744 0.5900 20,830 -0.02(-3.86%)
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%)
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.