Skip to main content

Ezgo Technologies Ltd (NQ: EZGO )

1.400 +0.030 (+2.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 68.00 68.00 62.80 65.60 1,810 +1.20(+1.86%)
Jun 29, 2023 65.60 66.40 64.23 64.40 157 -2.00(-3.01%)
Jun 28, 2023 64.80 66.40 62.40 66.40 250 +0.40(+0.61%)
Jun 27, 2023 66.00 66.80 64.80 66.00 124 -0.80(-1.20%)
Jun 26, 2023 64.40 66.80 64.40 66.80 84 -0.80(-1.18%)
Jun 23, 2023 64.80 68.00 64.40 67.60 159 +1.60(+2.42%)
Jun 22, 2023 67.20 68.80 64.80 66.00 742 -1.60(-2.37%)
Jun 21, 2023 67.60 69.60 67.20 67.60 1,485 -0.80(-1.17%)
Jun 20, 2023 71.20 71.20 67.20 68.40 159 -1.60(-2.29%)
Jun 16, 2023 70.00 72.40 66.40 70.00 1,116 +1.00(+1.45%)
Jun 15, 2023 68.40 70.00 64.40 69.00 985 +1.00(+1.47%)
Jun 14, 2023 65.20 68.40 64.40 68.00 473 +2.00(+3.03%)
Jun 13, 2023 60.80 67.60 60.80 66.00 685 +3.20(+5.10%)
Jun 12, 2023 71.20 71.60 58.00 62.80 1,910 -7.20(-10.29%)
Jun 09, 2023 69.60 71.60 68.00 70.00 698 +1.12(+1.63%)
Jun 08, 2023 64.80 70.00 63.60 68.88 2,300 +3.48(+5.32%)
Jun 07, 2023 66.00 67.20 62.80 65.40 833 -0.60(-0.91%)
Jun 06, 2023 57.60 66.00 57.60 66.00 4,809 +5.20(+8.55%)
Jun 05, 2023 61.60 61.60 58.40 60.80 1,758 +2.00(+3.40%)
Jun 02, 2023 62.00 62.00 58.00 58.80 205 +2.80(+5.00%)
Jun 01, 2023 59.60 62.00 55.42 56.00 1,485 -2.80(-4.76%)
May 31, 2023 51.60 59.60 51.60 58.80 1,606 +5.20(+9.70%)
May 30, 2023 62.40 66.00 50.40 53.60 6,278 -8.00(-12.99%)
May 26, 2023 58.00 65.60 56.80 61.60 2,194 +5.20(+9.22%)
May 25, 2023 56.40 58.40 55.60 56.40 557 -0.80(-1.40%)
May 24, 2023 56.00 60.40 56.00 57.20 940 +1.20(+2.14%)
May 23, 2023 56.00 58.79 55.60 56.00 374 -1.20(-2.10%)
May 22, 2023 60.80 60.80 55.20 57.20 2,214 -5.20(-8.33%)
May 19, 2023 60.00 62.40 58.80 62.40 469 +2.40(+4.00%)
May 18, 2023 57.20 62.80 57.20 60.00 588 -0.40(-0.66%)
May 17, 2023 58.80 62.13 58.80 60.40 83 -1.20(-1.95%)
May 16, 2023 60.40 65.20 58.00 61.60 668 +1.20(+1.99%)
May 15, 2023 60.00 63.29 59.60 60.40 405 +1.20(+2.03%)
May 12, 2023 57.60 59.60 57.60 59.20 384 +0.80(+1.37%)
May 11, 2023 58.40 62.80 56.12 58.40 1,870 -1.60(-2.67%)
May 10, 2023 64.40 65.60 59.20 60.00 972 -6.80(-10.18%)
May 09, 2023 67.60 67.60 62.40 66.80 354 -1.20(-1.76%)
May 08, 2023 61.20 68.00 61.20 68.00 98 +4.80(+7.59%)
May 05, 2023 68.00 68.00 61.20 63.20 494 -4.40(-6.51%)
May 04, 2023 63.20 67.60 63.20 67.60 108 +3.49(+5.45%)
May 03, 2023 61.20 64.80 61.12 64.11 77 +2.51(+4.07%)
May 02, 2023 60.52 64.60 60.00 61.60 750 -0.40(-0.65%)
May 01, 2023 58.00 63.60 58.00 62.00 283 +1.20(+1.97%)
Apr 28, 2023 62.00 63.20 60.40 60.80 613 -1.20(-1.94%)
Apr 27, 2023 62.01 64.32 60.40 62.00 702 -0.60(-0.96%)
Apr 26, 2023 63.60 63.60 59.20 62.60 649 +2.72(+4.55%)
Apr 25, 2023 64.00 64.00 59.88 59.88 312 -3.32(-5.26%)
Apr 24, 2023 56.40 65.20 54.76 63.20 2,216 +6.40(+11.27%)
Apr 21, 2023 62.80 64.80 56.00 56.80 906 -5.60(-8.97%)
Apr 20, 2023 70.80 70.80 62.00 62.40 861 -5.60(-8.24%)
Apr 19, 2023 67.20 71.20 65.60 68.00 594 +2.80(+4.29%)
Apr 18, 2023 64.40 67.20 64.00 65.20 732 -0.80(-1.21%)
Apr 17, 2023 66.80 71.60 64.40 66.00 1,100 +2.00(+3.12%)
Apr 14, 2023 68.80 73.20 62.80 64.00 2,333 -6.40(-9.09%)
Apr 13, 2023 66.40 78.40 66.40 70.40 2,966 +3.20(+4.76%)
Apr 12, 2023 62.00 67.60 62.00 67.20 3,260 +1.60(+2.44%)
Apr 11, 2023 60.00 65.60 59.60 65.60 4,897 +6.40(+10.81%)
Apr 10, 2023 54.80 62.40 54.40 59.20 2,835 +2.80(+4.96%)
Apr 06, 2023 59.60 60.40 56.40 56.40 1,217 -3.60(-6.00%)
Apr 05, 2023 66.00 66.00 59.21 60.00 937 -0.40(-0.66%)
Apr 04, 2023 68.80 68.80 59.96 60.40 3,922 -9.60(-13.71%)
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.