Skip to main content

Ezgo Technologies Ltd (NQ: EZGO )

0.0939 -0.0020 (-2.09%)
Streaming Delayed Price Updated: 12:03 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 0.0960 0.0983 0.0940 0.0959 1,021,357 -0.00(-3.13%)
Feb 20, 2024 0.1045 0.1045 0.0950 0.0990 851,618 -0.00(-1.10%)
Feb 16, 2024 0.1100 0.1100 0.0970 0.1001 1,039,776 -0.00(-2.63%)
Feb 15, 2024 0.0946 0.1064 0.0932 0.1028 1,963,259 +0.01(+8.67%)
Feb 14, 2024 0.0970 0.0985 0.0942 0.0946 729,753 -0.00(-2.47%)
Feb 13, 2024 0.1000 0.1008 0.0940 0.0970 1,559,787 -0.00(-3.29%)
Feb 12, 2024 0.1076 0.1076 0.0961 0.1003 2,139,467 -0.01(-5.82%)
Feb 09, 2024 0.1050 0.1085 0.1021 0.1065 1,412,972 -0.00(-0.93%)
Feb 08, 2024 0.1020 0.1144 0.1011 0.1075 6,252,414 +0.01(+7.18%)
Feb 07, 2024 0.0937 0.1008 0.0912 0.1003 6,036,691 +0.01(+9.02%)
Feb 06, 2024 0.0918 0.0959 0.0915 0.0920 832,920 -0.00(-2.02%)
Feb 05, 2024 0.0951 0.0951 0.0902 0.0939 1,407,895 -0.00(-2.19%)
Feb 02, 2024 0.0990 0.0990 0.0946 0.0960 564,855 -0.00(-4.29%)
Feb 01, 2024 0.0900 0.1012 0.0906 0.1003 3,445,084 +0.01(+6.82%)
Jan 31, 2024 0.0916 0.0944 0.0911 0.0939 978,010 +0.00(+2.07%)
Jan 30, 2024 0.0890 0.0980 0.0890 0.0920 2,529,818 -0.00(-4.76%)
Jan 29, 2024 0.1000 0.1020 0.0927 0.0966 3,800,370 -0.00(-3.40%)
Jan 26, 2024 0.0945 0.1030 0.0945 0.1000 1,502,849 +0.00(+2.99%)
Jan 25, 2024 0.0970 0.0975 0.0928 0.0971 1,249,999 -0.00(-0.41%)
Jan 24, 2024 0.1000 0.1010 0.0961 0.0975 1,054,593 -0.00(-0.51%)
Jan 23, 2024 0.1000 0.1030 0.0951 0.0980 1,728,812 -0.00(-3.92%)
Jan 22, 2024 0.0900 0.1020 0.0930 0.1020 2,168,330 +0.01(+10.99%)
Jan 19, 2024 0.0912 0.0944 0.0880 0.0919 1,100,802 +0.00(+0.33%)
Jan 18, 2024 0.0998 0.1000 0.0911 0.0916 1,358,812 -0.01(-10.02%)
Jan 17, 2024 0.0901 0.1035 0.0853 0.1018 7,255,507 +0.01(+12.36%)
Jan 16, 2024 0.0930 0.0930 0.0862 0.0906 2,263,459 -0.00(-3.62%)
Jan 12, 2024 0.0886 0.1018 0.0860 0.0940 5,493,682 +0.01(+5.62%)
Jan 11, 2024 0.1000 0.1000 0.0813 0.0890 7,596,121 -0.01(-10.46%)
Jan 10, 2024 0.0998 0.1018 0.0953 0.0994 1,489,626 -0.00(-0.60%)
Jan 09, 2024 0.0996 0.1030 0.0980 0.1000 1,766,950 -0.00(-1.96%)
Jan 08, 2024 0.1020 0.1081 0.1000 0.1020 1,073,061 -0.00(-0.68%)
Jan 05, 2024 0.1020 0.1060 0.1001 0.1027 877,406 -0.00(-0.39%)
Jan 04, 2024 0.1050 0.1088 0.1007 0.1031 1,153,703 -0.00(-3.19%)
Jan 03, 2024 0.1067 0.1098 0.1037 0.1065 1,277,627 -0.00(-2.83%)
Jan 02, 2024 0.1125 0.1150 0.1050 0.1096 1,106,500 -0.01(-4.70%)
Dec 29, 2023 0.1146 0.1169 0.1060 0.1150 1,351,167 -0.00(-1.96%)
Dec 28, 2023 0.1031 0.1177 0.1031 0.1173 5,611,413 +0.01(+12.25%)
Dec 27, 2023 0.0966 0.1096 0.0966 0.1045 2,642,129 +0.00(+2.45%)
Dec 26, 2023 0.1043 0.1045 0.0981 0.1020 1,508,125 -0.00(-2.21%)
Dec 22, 2023 0.1050 0.1070 0.1000 0.1043 924,796 +0.00(+1.76%)
Dec 21, 2023 0.1037 0.1050 0.1000 0.1025 1,041,550 +0.00(+0.69%)
Dec 20, 2023 0.1098 0.1116 0.1016 0.1018 1,029,356 -0.01(-5.74%)
Dec 19, 2023 0.1100 0.1150 0.1050 0.1080 2,629,772 +0.00(+4.35%)
Dec 18, 2023 0.1058 0.1069 0.0985 0.1035 1,878,466 -0.00(-2.82%)
Dec 15, 2023 0.1040 0.1065 0.0996 0.1065 1,252,151 +0.00(+3.40%)
Dec 14, 2023 0.1000 0.1049 0.1000 0.1030 1,909,231 +0.00(+3.52%)
Dec 13, 2023 0.0960 0.0996 0.0905 0.0995 1,894,375 +0.01(+5.40%)
Dec 12, 2023 0.0976 0.1030 0.0935 0.0944 1,804,230 -0.01(-5.60%)
Dec 11, 2023 0.1080 0.1080 0.0958 0.1000 2,054,481 -0.00(-3.85%)
Dec 08, 2023 0.1154 0.1170 0.0970 0.1040 4,120,458 -0.01(-9.49%)
Dec 07, 2023 0.1187 0.1230 0.1120 0.1149 1,581,026 -0.00(-1.88%)
Dec 06, 2023 0.1120 0.1180 0.1053 0.1171 2,249,141 +0.00(+4.09%)
Dec 05, 2023 0.1218 0.1250 0.1052 0.1125 3,949,010 -0.01(-8.39%)
Dec 04, 2023 0.1160 0.1260 0.1135 0.1228 7,112,216 +0.01(+7.62%)
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.