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

Ezgo Technologies Ltd (NQ: EZGO )

1.870 -0.030 (-1.58%)
Streaming Delayed Price Updated: 2:05 PM EDT, Apr 18, 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 29, 2023 0.1416 0.1494 0.1360 0.1426 8,223,718 +0.00(+1.49%)
Sep 28, 2023 0.1525 0.1547 0.1387 0.1405 9,099,791 -0.01(-6.46%)
Sep 27, 2023 0.1603 0.1710 0.1465 0.1502 10,017,765 -0.01(-7.85%)
Sep 26, 2023 0.1421 0.1714 0.1421 0.1630 14,541,146 +0.02(+12.34%)
Sep 25, 2023 0.1500 0.1490 0.1435 0.1451 8,521,930 -0.00(-2.88%)
Sep 22, 2023 0.1600 0.1640 0.1494 0.1494 10,380,040 -0.00(-1.71%)
Sep 21, 2023 0.1600 0.1759 0.1500 0.1520 15,446,334 -0.01(-5.06%)
Sep 20, 2023 0.1600 0.1813 0.1527 0.1601 25,044,800 -0.00(-1.17%)
Sep 19, 2023 0.1460 0.1640 0.1350 0.1620 28,534,592 +0.01(+8.14%)
Sep 18, 2023 0.1700 0.1715 0.1463 0.1498 28,100,616 -0.02(-11.05%)
Sep 15, 2023 0.1765 0.1795 0.1630 0.1684 14,885,413 -0.01(-6.44%)
Sep 14, 2023 0.2019 0.2090 0.1641 0.1800 39,336,808 -0.03(-12.28%)
Sep 13, 2023 0.2190 0.2230 0.2000 0.2052 31,013,158 -0.02(-7.98%)
Sep 12, 2023 0.2375 0.2559 0.2101 0.2230 66,228,732 -0.09(-29.21%)
Sep 11, 2023 0.2646 0.3330 0.2200 0.3150 75,196,608 +0.07(+26.00%)
Sep 08, 2023 0.2402 0.2922 0.2199 0.2500 102,160,680 +0.05(+23.76%)
Sep 07, 2023 0.2949 0.2990 0.2000 0.2020 56,603,044 -0.10(-32.67%)
Sep 06, 2023 1.110 1.150 0.2233 0.3000 83,347,664 -1.46(-82.95%)
Sep 05, 2023 2.010 2.180 1.760 1.760 1,125,350 -0.30(-14.36%)
Sep 01, 2023 2.490 2.525 2.055 2.055 1,433,134 -0.40(-16.46%)
Aug 31, 2023 2.390 2.560 2.350 2.460 2,440,033 +0.06(+2.50%)
Aug 30, 2023 2.410 2.481 2.300 2.400 2,764,189 -0.04(-1.64%)
Aug 29, 2023 2.370 2.490 2.260 2.440 5,189,369 +0.17(+7.49%)
Aug 28, 2023 2.280 2.440 2.250 2.270 3,706,713 -0.04(-1.73%)
Aug 25, 2023 2.270 2.380 2.180 2.310 2,466,867 -0.02(-0.86%)
Aug 24, 2023 2.290 2.460 2.230 2.330 2,050,223 +0.04(+1.75%)
Aug 23, 2023 2.480 2.570 2.030 2.290 3,615,099 -0.23(-9.13%)
Aug 22, 2023 2.630 2.679 2.432 2.520 3,614,668 -0.09(-3.45%)
Aug 21, 2023 2.500 2.760 2.470 2.610 4,928,480 +0.11(+4.40%)
Aug 18, 2023 2.500 2.680 2.410 2.500 3,371,473 -0.00(-0.20%)
Aug 17, 2023 2.500 2.670 2.420 2.505 2,777,535 +0.06(+2.66%)
Aug 16, 2023 2.510 2.600 2.320 2.440 2,186,207 -0.15(-5.79%)
Aug 15, 2023 2.280 2.620 2.280 2.590 3,201,943 +0.19(+7.92%)
Aug 14, 2023 2.500 2.500 2.250 2.400 3,203,921 -0.04(-1.64%)
Aug 11, 2023 2.350 2.770 2.350 2.440 4,284,672 +0.04(+1.67%)
Aug 10, 2023 2.250 2.510 2.203 2.400 3,369,726 +0.23(+10.60%)
Aug 09, 2023 2.350 2.405 2.045 2.170 3,644,760 -0.17(-7.26%)
Aug 08, 2023 2.020 2.400 1.890 2.340 3,645,740 +0.34(+17.00%)
Aug 07, 2023 1.790 2.110 1.790 2.000 1,880,507 +0.25(+14.29%)
Aug 04, 2023 1.880 1.880 1.750 1.750 45,849 -0.12(-6.42%)
Aug 03, 2023 1.810 1.920 1.790 1.870 38,044 -0.03(-1.58%)
Aug 02, 2023 1.990 1.990 1.860 1.900 29,086 -0.06(-3.06%)
Aug 01, 2023 1.990 1.990 1.910 1.960 15,758 -0.02(-1.01%)
Jul 31, 2023 2.030 2.030 1.960 1.980 36,087 -0.06(-2.94%)
Jul 28, 2023 1.940 2.110 1.940 2.040 505,138 +0.10(+5.15%)
Jul 27, 2023 1.910 2.050 1.900 1.940 746,545 +0.00(+0.00%)
Jul 26, 2023 1.850 2.040 1.840 1.940 686,977 +0.07(+3.74%)
Jul 25, 2023 1.960 2.010 1.810 1.870 558,240 -0.08(-4.10%)
Jul 24, 2023 1.780 1.970 1.780 1.950 437,942 +0.10(+5.41%)
Jul 21, 2023 1.880 1.895 1.750 1.850 211,993 -0.08(-4.15%)
Jul 20, 2023 2.030 2.040 1.900 1.930 141,706 -0.14(-6.76%)
Jul 19, 2023 2.160 2.171 2.010 2.070 76,645 -0.12(-5.48%)
Jul 18, 2023 1.980 2.200 1.982 2.190 96,989 +0.17(+8.42%)
Jul 17, 2023 2.050 2.070 1.920 2.020 41,150 -0.02(-0.98%)
Jul 14, 2023 2.060 2.080 1.950 2.040 32,218 +0.07(+3.55%)
Jul 13, 2023 2.020 2.040 1.910 1.970 11,886 -0.08(-3.90%)
Jul 12, 2023 2.180 2.180 1.980 2.050 74,648 +0.06(+3.02%)
Jul 11, 2023 1.980 2.200 1.870 1.990 141,487 +0.05(+2.58%)
Jul 10, 2023 1.990 1.990 1.750 1.940 190,002 +0.16(+8.99%)
Jul 07, 2023 1.870 1.870 1.710 1.780 22,172 -0.01(-0.56%)
Jul 06, 2023 1.780 1.820 1.710 1.790 14,686 +0.01(+0.56%)
Jul 05, 2023 1.970 1.970 1.610 1.780 110,172 +0.17(+10.56%)
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.