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

Ezgo Technologies Ltd (NQ: EZGO )

1.400 UNCHANGED
Streaming Delayed Price Updated: 12:49 PM EDT, Sep 19, 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 (%)
Nov 30, 2023 3.960 4.200 3.880 3.948 82,173 +0.00(+0.10%)
Nov 29, 2023 4.036 4.264 3.924 3.944 95,983 +0.01(+0.31%)
Nov 28, 2023 4.000 4.144 3.868 3.932 46,670 -0.21(-5.02%)
Nov 27, 2023 3.960 4.200 3.864 4.140 61,351 +0.23(+5.83%)
Nov 24, 2023 3.840 3.948 3.760 3.912 17,525 +0.06(+1.66%)
Nov 22, 2023 3.768 3.884 3.724 3.848 34,516 +0.08(+2.12%)
Nov 21, 2023 3.864 3.872 3.716 3.768 22,497 -0.10(-2.59%)
Nov 20, 2023 4.000 4.000 3.784 3.868 17,803 +0.08(+2.22%)
Nov 17, 2023 4.200 4.200 3.724 3.784 50,643 -0.18(-4.44%)
Nov 16, 2023 4.000 4.172 3.828 3.960 39,728 -0.31(-7.30%)
Nov 15, 2023 4.000 4.300 3.920 4.272 89,646 +0.48(+12.66%)
Nov 14, 2023 3.860 3.900 3.700 3.792 44,215 +0.03(+0.85%)
Nov 13, 2023 3.800 3.908 3.600 3.760 44,631 +0.04(+1.08%)
Nov 10, 2023 3.848 3.940 3.500 3.720 43,560 -0.12(-3.12%)
Nov 09, 2023 4.000 4.044 3.796 3.840 51,603 -0.14(-3.52%)
Nov 08, 2023 4.140 4.200 3.844 3.980 41,013 -0.07(-1.78%)
Nov 07, 2023 4.640 4.640 4.048 4.052 94,524 -0.22(-5.24%)
Nov 06, 2023 4.400 4.520 4.104 4.276 84,353 +0.07(+1.62%)
Nov 03, 2023 4.400 4.468 4.124 4.208 208,258 +0.18(+4.47%)
Nov 02, 2023 3.580 4.156 3.576 4.028 209,056 +0.47(+13.15%)
Nov 01, 2023 3.644 3.688 3.460 3.560 57,991 -0.04(-1.11%)
Oct 31, 2023 3.416 3.784 3.360 3.600 97,329 +0.19(+5.51%)
Oct 30, 2023 3.560 3.560 3.148 3.412 147,407 -0.03(-0.81%)
Oct 27, 2023 3.680 3.812 3.328 3.440 138,451 -0.25(-6.83%)
Oct 26, 2023 4.108 4.312 3.656 3.692 168,094 -0.40(-9.86%)
Oct 25, 2023 4.380 4.400 3.920 4.096 212,209 -0.30(-6.82%)
Oct 24, 2023 4.480 4.560 4.320 4.396 107,053 -0.10(-2.14%)
Oct 23, 2023 5.000 5.036 4.444 4.492 146,376 -0.43(-8.77%)
Oct 20, 2023 5.040 5.160 4.860 4.924 78,888 -0.18(-3.60%)
Oct 19, 2023 5.200 5.392 5.032 5.108 114,554 +0.00(+0.08%)
Oct 18, 2023 5.200 5.580 4.940 5.104 168,382 +0.05(+1.03%)
Oct 17, 2023 5.080 5.200 5.000 5.052 115,976 -0.11(-2.09%)
Oct 16, 2023 5.520 5.364 5.040 5.160 83,141 -0.16(-3.01%)
Oct 13, 2023 5.460 5.524 5.216 5.320 112,280 -0.24(-4.32%)
Oct 12, 2023 5.524 5.720 5.424 5.560 138,041 +0.16(+2.96%)
Oct 11, 2023 5.724 5.904 5.396 5.400 180,685 -0.40(-6.90%)
Oct 10, 2023 5.668 5.900 5.600 5.800 83,582 +0.18(+3.28%)
Oct 09, 2023 5.852 5.876 5.400 5.616 100,561 -0.30(-5.01%)
Oct 06, 2023 5.940 6.216 5.708 5.912 178,298 +0.03(+0.54%)
Oct 05, 2023 5.640 6.240 5.440 5.880 433,847 +0.57(+10.78%)
Oct 04, 2023 5.136 5.580 5.044 5.308 166,243 +0.19(+3.67%)
Oct 03, 2023 5.256 5.292 4.760 5.120 234,362 -0.22(-4.12%)
Oct 02, 2023 5.720 5.824 5.240 5.340 174,418 -0.36(-6.38%)
Sep 29, 2023 5.664 5.976 5.440 5.704 205,592 +0.08(+1.49%)
Sep 28, 2023 6.100 6.188 5.548 5.620 227,494 -0.39(-6.46%)
Sep 27, 2023 6.412 6.840 5.860 6.008 250,444 -0.51(-7.85%)
Sep 26, 2023 5.684 6.856 5.684 6.520 363,528 +0.72(+12.34%)
Sep 25, 2023 6.000 5.960 5.740 5.804 213,048 -0.17(-2.88%)
Sep 22, 2023 6.400 6.560 5.976 5.976 259,501 -0.10(-1.71%)
Sep 21, 2023 6.400 7.036 6.000 6.080 386,158 -0.32(-5.06%)
Sep 20, 2023 6.400 7.252 6.108 6.404 626,120 -0.08(-1.17%)
Sep 19, 2023 5.840 6.560 5.400 6.480 713,364 +0.49(+8.14%)
Sep 18, 2023 6.800 6.860 5.852 5.992 702,515 -0.74(-11.05%)
Sep 15, 2023 7.060 7.180 6.520 6.736 372,135 -0.46(-6.44%)
Sep 14, 2023 8.076 8.360 6.564 7.200 983,420 -1.01(-12.28%)
Sep 13, 2023 8.760 8.920 8.000 8.208 775,328 -0.71(-7.98%)
Sep 12, 2023 9.500 10.24 8.404 8.920 1,655,718 -3.68(-29.21%)
Sep 11, 2023 10.58 13.32 8.800 12.60 1,879,915 +2.60(+26.00%)
Sep 08, 2023 9.608 11.69 8.796 10.00 2,554,017 +1.92(+23.76%)
Sep 07, 2023 11.80 11.96 8.000 8.080 1,415,076 -3.92(-32.67%)
Sep 06, 2023 44.40 46.00 8.932 12.00 2,083,691 -58.40(-82.95%)
Sep 05, 2023 80.40 87.20 70.40 70.40 28,133 -11.80(-14.36%)
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.