Skip to main content

Ezgo Technologies Ltd (NQ: EZGO )

1.400 UNCHANGED
Streaming Delayed Price Updated: 12:49 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

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.