ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Ezgo Technologies Ltd (NQ: EZGO )

1.482 -0.188 (-11.26%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 1.530 1.700 1.530 1.700 3,942 +0.12(+7.59%)
May 05, 2023 1.700 1.700 1.530 1.580 19,798 -0.11(-6.51%)
May 04, 2023 1.580 1.690 1.580 1.690 4,337 +0.09(+5.45%)
May 03, 2023 1.530 1.620 1.528 1.603 3,105 +0.06(+4.07%)
May 02, 2023 1.513 1.615 1.500 1.540 30,009 -0.01(-0.65%)
May 01, 2023 1.450 1.590 1.450 1.550 11,321 +0.03(+1.97%)
Apr 28, 2023 1.550 1.580 1.510 1.520 24,545 -0.03(-1.94%)
Apr 27, 2023 1.550 1.608 1.510 1.550 28,111 -0.01(-0.96%)
Apr 26, 2023 1.590 1.590 1.480 1.565 25,980 +0.07(+4.55%)
Apr 25, 2023 1.600 1.600 1.497 1.497 12,510 -0.08(-5.26%)
Apr 24, 2023 1.410 1.630 1.369 1.580 88,658 +0.16(+11.27%)
Apr 21, 2023 1.570 1.620 1.400 1.420 36,276 -0.14(-8.97%)
Apr 20, 2023 1.770 1.770 1.550 1.560 34,446 -0.14(-8.24%)
Apr 19, 2023 1.680 1.780 1.640 1.700 23,772 +0.07(+4.29%)
Apr 18, 2023 1.610 1.680 1.600 1.630 29,280 -0.02(-1.21%)
Apr 17, 2023 1.670 1.790 1.610 1.650 44,000 +0.05(+3.12%)
Apr 14, 2023 1.720 1.820 1.570 1.600 93,346 -0.16(-9.09%)
Apr 13, 2023 1.660 1.960 1.660 1.760 118,656 +0.08(+4.76%)
Apr 12, 2023 1.550 1.690 1.550 1.680 130,433 +0.04(+2.44%)
Apr 11, 2023 1.500 1.640 1.490 1.640 195,918 +0.16(+10.81%)
Apr 10, 2023 1.370 1.560 1.360 1.480 113,432 +0.07(+4.96%)
Apr 06, 2023 1.490 1.510 1.410 1.410 48,697 -0.09(-6.00%)
Apr 05, 2023 1.650 1.650 1.480 1.500 37,485 -0.01(-0.66%)
Apr 04, 2023 1.720 1.720 1.499 1.510 156,910 -0.24(-13.71%)
Apr 03, 2023 1.740 1.960 1.700 1.750 96,748 -0.04(-2.23%)
Mar 31, 2023 1.610 1.960 1.610 1.790 215,033 +0.10(+5.92%)
Mar 30, 2023 1.510 1.730 1.399 1.690 116,729 +0.23(+16.15%)
Mar 29, 2023 1.350 1.480 1.310 1.455 73,518 +0.07(+4.68%)
Mar 28, 2023 1.360 1.400 1.282 1.390 38,702 +0.04(+2.96%)
Mar 27, 2023 1.360 1.380 1.290 1.350 43,222 +0.03(+2.27%)
Mar 24, 2023 1.210 1.335 1.210 1.320 55,782 +0.03(+2.33%)
Mar 23, 2023 1.430 1.518 1.225 1.290 423,951 -0.12(-8.51%)
Mar 22, 2023 1.110 1.490 1.090 1.410 460,179 +0.35(+33.65%)
Mar 21, 2023 0.9400 1.540 0.9400 1.055 2,486,756 +0.04(+4.46%)
Mar 20, 2023 1.230 1.230 0.9998 1.010 231,283 -0.23(-18.55%)
Mar 17, 2023 1.210 1.250 1.180 1.240 14,620 +0.01(+0.81%)
Mar 16, 2023 1.180 1.230 1.180 1.230 22,821 +0.03(+2.50%)
Mar 15, 2023 1.220 1.250 1.200 1.200 28,424 -0.03(-2.44%)
Mar 14, 2023 1.250 1.291 1.230 1.230 10,230 +0.00(+0.00%)
Mar 13, 2023 1.250 1.280 1.220 1.230 59,826 -0.03(-2.77%)
Mar 10, 2023 1.260 1.340 1.250 1.265 74,635 +0.01(+1.20%)
Mar 09, 2023 1.240 1.365 1.240 1.250 193,169 -0.01(-0.79%)
Mar 08, 2023 1.310 1.340 1.210 1.260 51,475 -0.06(-4.55%)
Mar 07, 2023 1.400 1.400 1.300 1.320 48,224 +0.00(+0.00%)
Mar 06, 2023 1.410 1.430 1.300 1.320 42,621 -0.02(-1.86%)
Mar 03, 2023 1.280 1.420 1.280 1.345 68,431 +0.05(+4.26%)
Mar 02, 2023 1.282 1.320 1.261 1.290 27,965 +0.00(+0.13%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.