Skip to main content

Ezgo Technologies Ltd (NQ: EZGO )

0.8926 -0.0524 (-5.54%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 0.9501 1.040 0.8899 0.8926 171,566 -0.05(-5.54%)
Dec 05, 2024 0.9645 0.9696 0.9070 0.9450 111,738 -0.02(-2.02%)
Dec 04, 2024 0.9148 0.9699 0.9120 0.9645 34,821 +0.03(+3.12%)
Dec 03, 2024 0.9270 0.9610 0.9070 0.9353 97,563 -0.01(-0.64%)
Dec 02, 2024 0.9300 0.9711 0.9290 0.9413 34,270 -0.04(-3.67%)
Nov 29, 2024 0.9250 0.9842 0.9174 0.9772 8,102 +0.04(+3.96%)
Nov 27, 2024 0.9100 0.9523 0.9080 0.9400 73,235 +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%)
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.