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

Ezgo Technologies Ltd (NQ: EZGO )

0.9400 +0.0010 (+0.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 0.9100 0.9523 0.9080 0.9400 73,202 +0.00(+0.11%)
Nov 26, 2024 0.9252 0.9650 0.9100 0.9390 39,401 -0.01(-1.55%)
Nov 25, 2024 0.9500 1.180 0.9300 0.9538 379,679 -0.04(-3.66%)
Nov 22, 2024 0.9500 1.020 0.9200 0.9900 79,902 +0.04(+4.21%)
Nov 21, 2024 0.9000 0.9797 0.8837 0.9500 75,328 +0.07(+7.50%)
Nov 20, 2024 0.9200 0.9400 0.8837 0.8837 39,175 -0.04(-3.95%)
Nov 19, 2024 0.9000 0.9495 0.9000 0.9200 16,267 +0.00(+0.00%)
Nov 18, 2024 0.9400 0.9650 0.9005 0.9200 71,863 -0.00(-0.11%)
Nov 15, 2024 0.9700 0.9700 0.8875 0.9210 55,931 -0.04(-4.06%)
Nov 14, 2024 0.9700 1.020 0.9591 0.9600 14,658 -0.04(-4.00%)
Nov 13, 2024 1.030 1.040 0.9500 1.000 102,863 -0.03(-2.91%)
Nov 12, 2024 1.070 1.070 1.020 1.030 16,953 -0.04(-3.74%)
Nov 11, 2024 1.000 1.070 1.000 1.070 25,123 +0.06(+5.81%)
Nov 08, 2024 1.050 1.050 1.000 1.011 22,193 -0.04(-3.70%)
Nov 07, 2024 1.110 1.122 1.030 1.050 38,293 -0.05(-4.55%)
Nov 06, 2024 1.090 1.100 1.010 1.100 37,779 +0.01(+0.92%)
Nov 05, 2024 1.100 1.110 1.050 1.090 41,926 +0.01(+0.93%)
Nov 04, 2024 1.020 1.140 0.9506 1.080 161,294 +0.04(+3.85%)
Nov 01, 2024 1.070 1.138 1.030 1.040 37,268 -0.04(-3.70%)
Oct 31, 2024 1.120 1.150 1.060 1.080 18,019 -0.05(-4.42%)
Oct 30, 2024 1.140 1.160 1.130 1.130 24,741 +0.01(+0.89%)
Oct 29, 2024 1.120 1.150 1.120 1.120 11,495 +0.00(+0.00%)
Oct 28, 2024 1.190 1.205 1.100 1.120 58,493 -0.08(-6.67%)
Oct 25, 2024 1.220 1.225 1.150 1.200 49,177 -0.02(-1.64%)
Oct 24, 2024 1.300 1.300 1.220 1.220 82,148 -0.05(-3.94%)
Oct 23, 2024 1.230 1.320 1.210 1.270 103,939 -0.05(-3.79%)
Oct 22, 2024 1.060 1.337 0.9900 1.320 507,417 +0.26(+24.53%)
Oct 21, 2024 1.070 1.070 1.030 1.060 33,597 +0.00(+0.00%)
Oct 18, 2024 1.050 1.090 1.040 1.060 71,070 +0.02(+1.92%)
Oct 17, 2024 1.080 1.100 1.010 1.040 71,643 -0.05(-4.59%)
Oct 16, 2024 1.120 1.134 1.060 1.090 47,856 -0.01(-0.91%)
Oct 15, 2024 1.210 1.230 1.030 1.100 96,135 -0.10(-8.33%)
Oct 14, 2024 1.280 1.280 1.200 1.200 27,479 -0.06(-4.76%)
Oct 11, 2024 1.270 1.320 1.210 1.260 40,878 -0.02(-1.95%)
Oct 10, 2024 1.270 1.330 1.227 1.285 16,936 -0.02(-1.15%)
Oct 09, 2024 1.310 1.310 1.200 1.300 79,803 -0.02(-1.52%)
Oct 08, 2024 1.310 1.340 1.270 1.320 14,755 -0.03(-1.87%)
Oct 07, 2024 1.390 1.390 1.300 1.345 68,442 -0.04(-3.22%)
Oct 04, 2024 1.420 1.420 1.320 1.390 50,891 -0.00(-0.01%)
Oct 03, 2024 1.390 1.473 1.360 1.390 24,459 +0.00(+0.00%)
Oct 02, 2024 1.370 1.408 1.312 1.390 41,371 +0.09(+6.66%)
Oct 01, 2024 1.400 1.400 1.252 1.303 27,567 -0.02(-1.27%)
Sep 30, 2024 1.360 1.470 1.320 1.320 125,918 -0.00(-0.01%)
Sep 27, 2024 1.310 1.363 1.281 1.320 33,662 +0.04(+3.13%)
Sep 26, 2024 1.300 1.410 1.280 1.280 46,869 +0.02(+1.59%)
Sep 25, 2024 1.280 1.308 1.260 1.260 22,681 -0.04(-3.08%)
Sep 24, 2024 1.190 1.440 1.170 1.300 115,787 +0.13(+11.12%)
Sep 23, 2024 1.350 1.406 1.170 1.170 147,940 -0.18(-13.01%)
Sep 20, 2024 1.400 1.450 1.340 1.345 39,427 -0.07(-5.28%)
Sep 19, 2024 1.390 1.430 1.360 1.420 27,342 +0.02(+1.43%)
Sep 18, 2024 1.330 1.410 1.330 1.400 19,815 +0.03(+2.19%)
Sep 17, 2024 1.350 1.430 1.300 1.370 71,735 +0.04(+2.62%)
Sep 16, 2024 1.260 1.390 1.240 1.335 43,239 +0.02(+1.91%)
Sep 13, 2024 1.320 1.360 1.240 1.310 40,362 +0.02(+1.55%)
Sep 12, 2024 1.270 1.330 1.250 1.290 82,093 +0.04(+2.79%)
Sep 11, 2024 1.280 1.365 1.250 1.255 65,606 -0.04(-2.71%)
Sep 10, 2024 1.370 1.480 1.225 1.290 358,219 -0.24(-15.69%)
Sep 09, 2024 1.580 1.630 1.450 1.530 224,086 -0.04(-2.55%)
Sep 06, 2024 1.600 1.620 1.430 1.570 182,308 -0.02(-1.57%)
Sep 05, 2024 1.500 1.620 1.480 1.595 70,527 +0.06(+4.25%)
Sep 04, 2024 1.530 1.570 1.410 1.530 153,609 -0.12(-7.27%)
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.