Skip to main content

Ezgo Technologies Ltd (NQ: EZGO )

1.345 -0.075 (-5.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 182.00 182.80 164.40 170.80 36,667 -10.00(-5.53%)
May 27, 2021 191.20 198.00 176.80 180.80 73,985 -44.00(-19.57%)
May 26, 2021 188.80 238.00 184.40 224.80 37,364 +37.20(+19.83%)
May 25, 2021 203.20 203.20 184.40 187.60 7,823 -12.40(-6.20%)
May 24, 2021 242.40 245.60 194.40 200.00 12,954 -41.60(-17.22%)
May 21, 2021 230.00 250.00 216.00 241.60 12,104 +11.60(+5.04%)
May 20, 2021 224.00 244.00 216.62 230.00 17,907 +8.80(+3.98%)
May 19, 2021 205.60 224.00 204.40 221.20 7,064 +12.00(+5.74%)
May 18, 2021 203.20 209.60 196.40 209.20 5,467 +12.00(+6.09%)
May 17, 2021 187.60 200.00 187.60 197.20 6,320 +10.80(+5.79%)
May 14, 2021 188.80 196.40 181.20 186.40 8,659 +1.20(+0.65%)
May 13, 2021 186.00 190.00 180.80 185.20 3,033 +1.20(+0.65%)
May 12, 2021 191.60 191.60 180.40 184.00 2,550 -8.00(-4.17%)
May 11, 2021 181.20 192.00 175.20 192.00 5,686 +0.80(+0.42%)
May 10, 2021 208.00 208.00 190.00 191.20 3,542 -16.00(-7.72%)
May 07, 2021 221.20 231.20 205.60 207.20 4,408 -15.20(-6.83%)
May 06, 2021 227.60 240.00 220.00 222.40 4,433 -9.60(-4.14%)
May 05, 2021 231.20 232.00 218.00 232.00 2,676 +3.20(+1.40%)
May 04, 2021 232.80 240.00 220.00 228.80 2,285 +3.60(+1.60%)
May 03, 2021 235.20 235.20 224.80 225.20 642 -8.80(-3.76%)
Apr 30, 2021 235.20 238.98 232.00 234.00 872 -3.60(-1.52%)
Apr 29, 2021 243.60 243.60 235.60 237.60 470 +0.40(+0.17%)
Apr 28, 2021 241.60 241.60 234.00 237.20 902 -5.20(-2.15%)
Apr 27, 2021 240.00 244.00 236.00 242.40 2,182 +2.00(+0.83%)
Apr 26, 2021 252.80 252.80 239.20 240.40 2,184 -3.60(-1.48%)
Apr 23, 2021 250.00 258.73 244.00 244.00 1,070 -2.00(-0.81%)
Apr 22, 2021 246.00 254.00 236.40 246.00 1,714 +8.00(+3.36%)
Apr 21, 2021 230.80 240.00 230.00 238.00 749 +8.00(+3.48%)
Apr 20, 2021 240.00 244.00 228.40 230.00 1,460 -10.00(-4.17%)
Apr 19, 2021 242.00 243.20 232.00 240.00 881 -2.80(-1.15%)
Apr 16, 2021 237.60 249.20 230.00 242.80 1,605 +2.80(+1.17%)
Apr 15, 2021 248.40 251.60 232.80 240.00 2,960 +2.40(+1.01%)
Apr 14, 2021 241.20 251.60 236.40 237.60 1,641 -11.60(-4.65%)
Apr 13, 2021 261.60 264.80 246.80 249.20 1,997 -16.00(-6.03%)
Apr 12, 2021 282.40 282.80 260.00 265.20 2,600 -18.80(-6.62%)
Apr 09, 2021 286.00 291.60 280.00 284.00 1,765 -0.80(-0.28%)
Apr 08, 2021 292.00 294.40 280.00 284.80 2,575 -4.00(-1.39%)
Apr 07, 2021 292.40 296.80 282.00 288.80 2,987 +1.60(+0.56%)
Apr 06, 2021 297.60 316.00 280.40 287.20 8,583 -5.60(-1.91%)
Apr 05, 2021 254.80 316.00 253.20 292.80 32,769 +42.40(+16.93%)
Apr 01, 2021 248.40 281.60 247.44 250.40 7,940 +14.00(+5.92%)
Mar 31, 2021 233.60 242.00 232.00 236.40 1,021 +4.80(+2.07%)
Mar 30, 2021 240.00 242.40 231.60 231.60 905 -8.00(-3.34%)
Mar 29, 2021 230.40 250.00 228.00 239.60 2,545 +8.00(+3.45%)
Mar 26, 2021 235.60 237.20 220.40 231.60 1,017 +1.60(+0.70%)
Mar 25, 2021 220.40 237.20 220.40 230.00 1,964 -1.20(-0.52%)
Mar 24, 2021 250.80 250.80 228.00 231.20 1,840 -17.20(-6.92%)
Mar 23, 2021 263.60 264.40 245.20 248.40 1,894 -19.60(-7.31%)
Mar 22, 2021 273.20 274.00 268.00 268.00 1,051 -2.00(-0.74%)
Mar 19, 2021 269.20 274.40 265.20 270.00 862 -0.40(-0.15%)
Mar 18, 2021 272.40 276.00 264.40 270.40 1,731 -8.00(-2.87%)
Mar 17, 2021 264.40 280.00 262.40 278.40 1,602 +10.40(+3.88%)
Mar 16, 2021 296.00 296.00 268.00 268.00 4,609 -22.00(-7.59%)
Mar 15, 2021 292.80 297.20 286.00 290.00 1,699 +2.00(+0.69%)
Mar 12, 2021 281.60 292.45 281.60 288.00 1,835 +0.80(+0.28%)
Mar 11, 2021 268.80 299.60 268.30 287.20 4,594 +23.20(+8.79%)
Mar 10, 2021 270.40 279.60 252.80 264.00 4,887 -2.00(-0.75%)
Mar 09, 2021 264.40 276.00 257.20 266.00 3,976 +14.00(+5.56%)
Mar 08, 2021 260.00 272.00 242.00 252.00 6,028 -8.40(-3.23%)
Mar 05, 2021 250.80 262.40 204.00 260.40 7,902 +10.40(+4.16%)
Mar 04, 2021 284.80 284.80 238.00 250.00 8,178 -39.60(-13.67%)
Mar 03, 2021 308.00 310.80 282.40 289.60 2,780 -13.20(-4.36%)
Mar 02, 2021 300.40 310.00 292.40 302.80 2,866 +2.80(+0.93%)
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.