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

Ezgo Technologies Ltd (NQ: EZGO )

1.940 +0.060 (+3.19%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 (%)
May 28, 2021 4.550 4.570 4.110 4.270 1,466,698 -0.25(-5.53%)
May 27, 2021 4.780 4.950 4.420 4.520 2,959,414 -1.10(-19.57%)
May 26, 2021 4.720 5.950 4.610 5.620 1,494,563 +0.93(+19.83%)
May 25, 2021 5.080 5.080 4.610 4.690 312,954 -0.31(-6.20%)
May 24, 2021 6.060 6.140 4.860 5.000 518,164 -1.04(-17.22%)
May 21, 2021 5.750 6.250 5.400 6.040 484,195 +0.29(+5.04%)
May 20, 2021 5.600 6.100 5.416 5.750 716,301 +0.22(+3.98%)
May 19, 2021 5.140 5.600 5.110 5.530 282,573 +0.30(+5.74%)
May 18, 2021 5.080 5.240 4.910 5.230 218,702 +0.30(+6.09%)
May 17, 2021 4.690 5.000 4.690 4.930 252,819 +0.27(+5.79%)
May 14, 2021 4.720 4.910 4.530 4.660 346,384 +0.03(+0.65%)
May 13, 2021 4.650 4.750 4.520 4.630 121,328 +0.03(+0.65%)
May 12, 2021 4.790 4.790 4.510 4.600 102,003 -0.20(-4.17%)
May 11, 2021 4.530 4.800 4.380 4.800 227,479 +0.02(+0.42%)
May 10, 2021 5.200 5.200 4.750 4.780 141,693 -0.40(-7.72%)
May 07, 2021 5.530 5.780 5.140 5.180 176,341 -0.38(-6.83%)
May 06, 2021 5.690 6.000 5.500 5.560 177,347 -0.24(-4.14%)
May 05, 2021 5.780 5.800 5.450 5.800 107,055 +0.08(+1.40%)
May 04, 2021 5.820 6.000 5.500 5.720 91,431 +0.09(+1.60%)
May 03, 2021 5.880 5.880 5.620 5.630 25,690 -0.22(-3.76%)
Apr 30, 2021 5.880 5.974 5.800 5.850 34,900 -0.09(-1.52%)
Apr 29, 2021 6.090 6.090 5.890 5.940 18,818 +0.01(+0.17%)
Apr 28, 2021 6.040 6.040 5.850 5.930 36,083 -0.13(-2.15%)
Apr 27, 2021 6.000 6.100 5.900 6.060 87,299 +0.05(+0.83%)
Apr 26, 2021 6.320 6.320 5.980 6.010 87,370 -0.09(-1.48%)
Apr 23, 2021 6.250 6.468 6.100 6.100 42,800 -0.05(-0.81%)
Apr 22, 2021 6.150 6.350 5.910 6.150 68,599 +0.20(+3.36%)
Apr 21, 2021 5.770 6.000 5.750 5.950 29,971 +0.20(+3.48%)
Apr 20, 2021 6.000 6.100 5.710 5.750 58,423 -0.25(-4.17%)
Apr 19, 2021 6.050 6.080 5.800 6.000 35,265 -0.07(-1.15%)
Apr 16, 2021 5.940 6.230 5.750 6.070 64,200 +0.07(+1.17%)
Apr 15, 2021 6.210 6.290 5.820 6.000 118,403 +0.06(+1.01%)
Apr 14, 2021 6.030 6.290 5.910 5.940 65,676 -0.29(-4.65%)
Apr 13, 2021 6.540 6.620 6.170 6.230 79,905 -0.40(-6.03%)
Apr 12, 2021 7.060 7.070 6.500 6.630 104,001 -0.47(-6.62%)
Apr 09, 2021 7.150 7.290 7.000 7.100 70,600 -0.02(-0.28%)
Apr 08, 2021 7.300 7.360 7.000 7.120 103,029 -0.10(-1.39%)
Apr 07, 2021 7.310 7.420 7.050 7.220 119,502 +0.04(+0.56%)
Apr 06, 2021 7.440 7.900 7.010 7.180 343,350 -0.14(-1.91%)
Apr 05, 2021 6.370 7.900 6.330 7.320 1,310,771 +1.06(+16.93%)
Apr 01, 2021 6.210 7.040 6.186 6.260 317,600 +0.35(+5.92%)
Mar 31, 2021 5.840 6.050 5.800 5.910 40,849 +0.12(+2.07%)
Mar 30, 2021 6.000 6.060 5.790 5.790 36,210 -0.20(-3.34%)
Mar 29, 2021 5.760 6.250 5.700 5.990 101,834 +0.20(+3.45%)
Mar 26, 2021 5.890 5.930 5.510 5.790 40,700 +0.04(+0.70%)
Mar 25, 2021 5.510 5.930 5.510 5.750 78,598 -0.03(-0.52%)
Mar 24, 2021 6.270 6.270 5.700 5.780 73,606 -0.43(-6.92%)
Mar 23, 2021 6.590 6.610 6.130 6.210 75,777 -0.49(-7.31%)
Mar 22, 2021 6.830 6.850 6.700 6.700 42,060 -0.05(-0.74%)
Mar 19, 2021 6.730 6.860 6.630 6.750 34,500 -0.01(-0.15%)
Mar 18, 2021 6.810 6.900 6.610 6.760 69,254 -0.20(-2.87%)
Mar 17, 2021 6.610 7.000 6.560 6.960 64,088 +0.26(+3.88%)
Mar 16, 2021 7.400 7.400 6.700 6.700 184,387 -0.55(-7.59%)
Mar 15, 2021 7.320 7.430 7.150 7.250 67,970 +0.05(+0.69%)
Mar 12, 2021 7.040 7.311 7.040 7.200 73,400 +0.02(+0.28%)
Mar 11, 2021 6.720 7.490 6.707 7.180 183,798 +0.58(+8.79%)
Mar 10, 2021 6.760 6.990 6.320 6.600 195,488 -0.05(-0.75%)
Mar 09, 2021 6.610 6.900 6.430 6.650 159,044 +0.35(+5.56%)
Mar 08, 2021 6.500 6.800 6.050 6.300 241,136 -0.21(-3.23%)
Mar 05, 2021 6.270 6.560 5.100 6.510 316,100 +0.26(+4.16%)
Mar 04, 2021 7.120 7.120 5.950 6.250 327,141 -0.99(-13.67%)
Mar 03, 2021 7.700 7.770 7.060 7.240 111,201 -0.33(-4.36%)
Mar 02, 2021 7.510 7.750 7.310 7.570 114,643 +0.07(+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.