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

Ezgo Technologies Ltd (NQ: EZGO )

2.120 +0.160 (+8.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2022 1.100 1.170 1.080 1.130 75,444 +0.06(+5.13%)
Jan 28, 2022 1.110 1.130 1.001 1.075 147,274 -0.02(-1.39%)
Jan 27, 2022 1.120 1.200 1.070 1.090 84,723 -0.02(-1.80%)
Jan 26, 2022 1.190 1.190 1.110 1.110 46,170 -0.07(-5.93%)
Jan 25, 2022 1.130 1.200 1.120 1.180 36,179 +0.03(+2.61%)
Jan 24, 2022 1.130 1.200 1.040 1.150 118,307 -0.01(-0.85%)
Jan 21, 2022 1.170 1.220 1.120 1.160 62,300 -0.01(-0.86%)
Jan 20, 2022 1.160 1.230 1.160 1.170 49,336 +0.02(+1.74%)
Jan 19, 2022 1.220 1.270 1.150 1.150 50,944 -0.08(-6.50%)
Jan 18, 2022 1.240 1.240 1.170 1.230 41,230 -0.02(-1.60%)
Jan 14, 2022 1.250 0 -0.01(-0.79%)
Jan 13, 2022 1.300 1.320 1.230 1.260 57,500 -0.05(-3.82%)
Jan 12, 2022 1.370 1.400 1.270 1.310 66,455 -0.03(-2.24%)
Jan 11, 2022 1.290 1.350 1.260 1.340 38,674 +0.04(+3.08%)
Jan 10, 2022 1.330 1.330 1.230 1.300 72,203 -0.03(-2.26%)
Jan 07, 2022 1.330 1.380 1.310 1.330 104,795 -0.03(-2.21%)
Jan 06, 2022 1.430 1.445 1.310 1.360 163,910 -0.08(-5.56%)
Jan 05, 2022 1.440 1.630 1.437 1.440 325,258 -0.06(-4.00%)
Jan 04, 2022 1.570 2.150 1.500 1.500 3,470,658 -0.10(-6.25%)
Jan 03, 2022 1.490 1.640 1.480 1.600 101,763 +0.11(+7.38%)
Dec 31, 2021 1.560 1.656 1.450 1.490 299,580 -0.08(-5.10%)
Dec 30, 2021 1.470 1.740 1.470 1.570 451,089 +0.08(+5.37%)
Dec 29, 2021 1.510 1.560 1.460 1.490 121,234 -0.02(-1.32%)
Dec 28, 2021 1.630 1.650 1.510 1.510 90,458 -0.15(-9.04%)
Dec 27, 2021 1.760 1.760 1.650 1.660 114,577 -0.09(-5.14%)
Dec 23, 2021 1.770 1.800 1.700 1.750 141,396 -0.01(-0.57%)
Dec 22, 2021 1.740 1.762 1.680 1.760 55,909 +0.01(+0.86%)
Dec 21, 2021 1.720 1.785 1.720 1.745 47,040 +0.05(+2.65%)
Dec 20, 2021 1.730 1.746 1.660 1.700 69,899 -0.11(-6.08%)
Dec 17, 2021 1.750 1.850 1.710 1.810 50,794 +0.06(+3.43%)
Dec 16, 2021 1.820 1.860 1.750 1.750 87,118 -0.10(-5.41%)
Dec 15, 2021 1.890 1.920 1.790 1.850 43,837 -0.04(-2.12%)
Dec 14, 2021 1.780 1.925 1.770 1.890 74,790 +0.09(+5.00%)
Dec 13, 2021 2.025 2.050 1.770 1.800 75,140 -0.15(-7.69%)
Dec 10, 2021 2.090 2.090 1.920 1.950 40,961 -0.11(-5.34%)
Dec 09, 2021 2.090 2.138 2.010 2.060 56,029 -0.08(-3.74%)
Dec 08, 2021 2.090 2.180 2.030 2.140 141,216 +0.02(+0.94%)
Dec 07, 2021 2.070 2.190 2.050 2.120 62,255 +0.12(+6.00%)
Dec 06, 2021 1.910 2.050 1.750 2.000 101,257 +0.08(+4.17%)
Dec 03, 2021 2.230 2.335 1.880 1.920 281,299 -0.30(-13.51%)
Dec 02, 2021 2.120 2.250 2.120 2.220 60,296 +0.12(+5.71%)
Dec 01, 2021 2.240 2.340 2.100 2.100 153,047 -0.13(-5.83%)
Nov 30, 2021 2.230 2.300 2.100 2.230 170,907 -0.03(-1.33%)
Nov 29, 2021 2.360 2.430 2.250 2.260 120,978 -0.06(-2.59%)
Nov 26, 2021 2.340 2.400 2.080 2.320 184,904 -0.13(-5.31%)
Nov 24, 2021 2.400 2.460 2.312 2.450 90,391 +0.06(+2.51%)
Nov 23, 2021 2.420 2.500 2.270 2.390 139,848 -0.05(-2.05%)
Nov 22, 2021 2.630 2.630 2.365 2.440 188,111 -0.19(-7.22%)
Nov 19, 2021 2.700 2.700 2.500 2.630 290,650 -0.08(-2.95%)
Nov 18, 2021 2.930 2.729 2.580 2.710 439,801 -0.26(-8.75%)
Nov 17, 2021 3.130 3.180 2.920 2.970 242,756 -0.13(-4.19%)
Nov 16, 2021 3.120 3.150 2.960 3.100 203,446 -0.04(-1.27%)
Nov 15, 2021 3.240 3.250 3.050 3.140 135,807 -0.06(-1.88%)
Nov 12, 2021 3.010 3.370 2.980 3.200 632,371 +0.15(+4.92%)
Nov 11, 2021 2.920 3.080 2.920 3.050 108,780 +0.12(+4.10%)
Nov 10, 2021 3.050 2.930 229,273 -0.16(-5.18%)
Nov 09, 2021 2.950 3.100 2.870 3.090 230,730 +0.13(+4.39%)
Nov 08, 2021 2.880 3.040 2.870 2.960 449,308 +0.11(+3.86%)
Nov 05, 2021 2.920 2.950 2.840 2.850 106,114 -0.06(-2.06%)
Nov 04, 2021 2.960 2.960 2.840 2.910 95,284 -0.02(-0.68%)
Nov 03, 2021 2.830 2.930 2.830 2.930 134,711 +0.08(+2.81%)
Nov 02, 2021 2.880 2.900 2.820 2.850 101,802 -0.05(-1.72%)
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.