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 )

1.910 +0.100 (+5.52%)
Streaming Delayed Price Updated: 1:07 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 1.880 1.930 1.790 1.810 61,071 -0.09(-4.74%)
May 20, 2024 1.970 2.140 1.830 1.900 380,708 +0.06(+3.26%)
May 17, 2024 1.880 2.040 1.780 1.840 106,235 -0.04(-2.13%)
May 16, 2024 1.800 1.890 1.760 1.880 96,483 +0.08(+4.44%)
May 15, 2024 1.800 1.900 1.750 1.800 69,415 +0.00(+0.00%)
May 14, 2024 1.830 1.900 1.760 1.800 114,454 -0.10(-5.26%)
May 13, 2024 1.990 1.990 1.836 1.900 40,624 +0.00(+0.00%)
May 10, 2024 1.900 1.950 1.880 1.900 15,045 -0.04(-2.06%)
May 09, 2024 1.880 2.000 1.880 1.940 31,362 +0.06(+3.19%)
May 08, 2024 1.950 1.980 1.800 1.880 34,907 -0.07(-3.59%)
May 07, 2024 2.000 2.060 1.950 1.950 29,060 -0.07(-3.47%)
May 06, 2024 1.940 2.140 1.940 2.020 59,318 +0.07(+3.59%)
May 03, 2024 1.780 2.130 1.760 1.950 193,141 +0.15(+8.33%)
May 02, 2024 1.930 1.990 1.690 1.800 124,533 -0.11(-5.76%)
May 01, 2024 2.020 2.030 1.880 1.910 54,795 -0.05(-2.55%)
Apr 30, 2024 1.980 2.090 1.911 1.960 85,736 -0.02(-1.01%)
Apr 29, 2024 2.070 2.260 1.950 1.980 285,710 -0.14(-6.60%)
Apr 26, 2024 1.960 2.160 1.950 2.120 194,055 +0.16(+8.16%)
Apr 25, 2024 1.870 2.040 1.800 1.960 161,542 +0.12(+6.52%)
Apr 24, 2024 1.830 1.907 1.720 1.840 209,144 +0.02(+1.10%)
Apr 23, 2024 1.900 1.943 1.810 1.820 180,272 -0.13(-6.67%)
Apr 22, 2024 1.970 2.010 1.870 1.950 167,560 -0.02(-1.02%)
Apr 19, 2024 1.850 2.120 1.800 1.970 425,079 +0.07(+3.68%)
Apr 18, 2024 1.810 1.990 1.750 1.900 477,939 +0.00(+0.00%)
Apr 17, 2024 1.790 2.580 1.750 1.900 8,028,833 +0.18(+10.47%)
Apr 16, 2024 1.790 1.880 1.690 1.720 447,759 -0.13(-7.03%)
Apr 15, 2024 1.800 1.980 1.700 1.850 708,821 -0.21(-10.19%)
Apr 12, 2024 1.740 3.800 1.681 2.060 22,859,620 +2.02(+5088.92%)
Apr 11, 2024 0.0470 0.0470 0.0381 0.0397 5,983,273 -0.00(-8.31%)
Apr 10, 2024 0.0500 0.0500 0.0411 0.0433 11,313,061 -0.02(-27.83%)
Apr 09, 2024 0.0600 0.0612 0.0581 0.0600 1,302,307 -0.00(-0.50%)
Apr 08, 2024 0.0565 0.0660 0.0551 0.0603 4,244,894 +0.00(+1.34%)
Apr 05, 2024 0.0618 0.0623 0.0580 0.0595 1,112,062 -0.00(-1.82%)
Apr 04, 2024 0.0627 0.0640 0.0603 0.0606 1,168,384 -0.00(-4.11%)
Apr 03, 2024 0.0600 0.0639 0.0591 0.0632 1,388,749 +0.00(+8.03%)
Apr 02, 2024 0.0600 0.0650 0.0561 0.0585 2,864,480 -0.00(-3.94%)
Apr 01, 2024 0.0670 0.0670 0.0575 0.0609 6,007,063 -0.00(-7.59%)
Mar 28, 2024 0.0645 0.0666 0.0609 0.0659 3,121,434 +0.00(+8.21%)
Mar 27, 2024 0.0580 0.0609 0.0541 0.0609 4,548,733 +0.00(+2.87%)
Mar 26, 2024 0.0700 0.0720 0.0567 0.0592 5,912,340 -0.01(-17.89%)
Mar 25, 2024 0.0760 0.0760 0.0710 0.0721 1,216,909 +0.00(+0.00%)
Mar 22, 2024 0.0796 0.0796 0.0705 0.0721 4,549,725 -0.01(-9.99%)
Mar 21, 2024 0.0901 0.0945 0.0761 0.0801 5,483,420 -0.01(-12.17%)
Mar 20, 2024 0.0870 0.0924 0.0870 0.0912 1,278,960 +0.00(+0.66%)
Mar 19, 2024 0.0955 0.0955 0.0900 0.0906 1,233,344 -0.00(-3.41%)
Mar 18, 2024 0.0953 0.0953 0.0911 0.0938 614,813 +0.00(+2.96%)
Mar 15, 2024 0.0914 0.0965 0.0901 0.0911 1,258,479 -0.00(-1.62%)
Mar 14, 2024 0.0940 0.0978 0.0921 0.0926 1,396,911 -0.00(-3.14%)
Mar 13, 2024 0.0960 0.0986 0.0932 0.0956 509,268 -0.00(-0.83%)
Mar 12, 2024 0.0935 0.0990 0.0930 0.0964 1,093,373 -0.01(-5.30%)
Mar 11, 2024 0.0942 0.1018 0.0899 0.1018 10,928,668 +0.01(+10.53%)
Mar 08, 2024 0.0930 0.0945 0.0905 0.0921 464,160 +0.00(+0.00%)
Mar 07, 2024 0.0905 0.0928 0.0890 0.0921 825,979 +0.00(+1.10%)
Mar 06, 2024 0.0988 0.0988 0.0910 0.0911 750,361 -0.00(-2.15%)
Mar 05, 2024 0.0913 0.0972 0.0910 0.0931 1,149,080 +0.00(+0.54%)
Mar 04, 2024 0.0931 0.0951 0.0911 0.0926 973,283 -0.00(-1.07%)
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.