ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Ezfill Holdings Inc (NQ: EZFL )

3.100 +0.090 (+2.99%)
Streaming Delayed Price Updated: 3:58 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 23, 2024 3.175 3.180 3.100 3.100 3,129 +0.09(+2.99%)
Aug 22, 2024 2.900 3.181 2.900 3.010 5,565 -0.00(-0.00%)
Aug 21, 2024 3.155 3.210 3.000 3.010 10,302 -0.08(-2.59%)
Aug 20, 2024 2.840 3.590 2.800 3.090 133,351 +0.41(+15.30%)
Aug 19, 2024 2.690 2.960 2.680 2.680 2,677 -0.08(-2.90%)
Aug 16, 2024 2.620 2.845 2.620 2.760 8,908 -0.06(-2.18%)
Aug 15, 2024 2.960 3.040 2.720 2.821 2,873 -0.08(-2.71%)
Aug 14, 2024 2.820 2.900 2.820 2.900 1,876 +0.06(+2.11%)
Aug 13, 2024 2.700 3.000 2.600 2.840 10,272 +0.12(+4.41%)
Aug 12, 2024 2.710 2.896 2.580 2.720 22,093 -0.11(-3.89%)
Aug 09, 2024 2.580 3.040 2.580 2.830 8,228 +0.18(+6.79%)
Aug 08, 2024 2.860 2.980 2.560 2.650 18,698 -0.30(-10.17%)
Aug 07, 2024 2.610 3.000 2.610 2.950 37,130 +0.15(+5.17%)
Aug 06, 2024 2.770 3.010 2.360 2.805 79,865 -0.00(-0.18%)
Aug 05, 2024 3.460 3.460 2.750 2.810 48,279 -0.75(-21.07%)
Aug 02, 2024 3.160 3.680 3.150 3.560 36,871 +0.35(+10.90%)
Aug 01, 2024 3.270 3.590 3.210 3.210 7,897 -0.23(-6.69%)
Jul 31, 2024 3.410 3.610 3.210 3.440 38,959 -0.08(-2.27%)
Jul 30, 2024 3.630 3.850 3.450 3.520 28,736 -0.38(-9.74%)
Jul 29, 2024 3.630 3.950 3.491 3.900 62,223 +0.13(+3.45%)
Jul 26, 2024 3.600 4.300 3.270 3.770 59,214 -0.24(-5.99%)
Jul 25, 2024 4.260 5.000 3.360 4.010 204,325 -2.21(-35.58%)
Jul 24, 2024 6.275 6.850 5.350 6.225 89,432 +0.01(+0.20%)
Jul 23, 2024 4.575 6.213 3.987 6.213 61,450 +1.51(+32.18%)
Jul 22, 2024 4.700 4.700 4.700 4.700 209 -0.03(-0.53%)
Jul 18, 2024 4.725 158 +0.00(+0.01%)
Jul 17, 2024 4.575 4.725 4.350 4.725 616 +0.12(+2.72%)
Jul 16, 2024 4.350 4.650 4.350 4.600 380 +0.10(+2.22%)
Jul 15, 2024 4.275 4.699 4.275 4.500 1,020 -0.15(-3.23%)
Jul 12, 2024 4.550 4.698 4.425 4.650 1,447 -0.10(-2.10%)
Jul 11, 2024 4.575 4.772 4.275 4.750 4,154 +0.12(+2.70%)
Jul 10, 2024 5.125 5.125 4.375 4.625 7,166 -0.17(-3.65%)
Jul 09, 2024 4.800 5.025 4.800 4.800 595 +0.00(+0.00%)
Jul 08, 2024 5.375 5.415 4.800 4.800 10,353 -1.08(-18.30%)
Jul 05, 2024 4.975 5.950 4.826 5.875 11,947 +1.03(+21.13%)
Jul 03, 2024 4.700 5.075 4.625 4.850 4,180 +0.27(+6.01%)
Jul 02, 2024 4.775 4.775 4.575 4.575 1,578 -0.35(-7.11%)
Jul 01, 2024 4.814 5.125 4.814 4.925 4,491 +0.12(+2.50%)
Jun 28, 2024 5.150 5.193 4.775 4.805 1,842 -0.29(-5.78%)
Jun 27, 2024 4.950 5.100 4.862 5.100 7,891 +0.25(+5.15%)
Jun 26, 2024 4.750 4.850 4.700 4.850 2,528 -0.08(-1.52%)
Jun 25, 2024 4.850 5.088 4.850 4.925 991 -0.08(-1.50%)
Jun 24, 2024 5.100 5.122 5.000 5.000 3,146 +0.00(+0.00%)
Jun 21, 2024 4.950 5.147 4.850 5.000 7,802 -0.12(-2.44%)
Jun 20, 2024 5.000 5.325 4.753 5.125 7,644 +0.30(+6.22%)
Jun 18, 2024 5.075 5.075 4.825 4.825 2,386 -0.27(-5.39%)
Jun 17, 2024 5.075 5.350 4.814 5.100 1,723 -0.03(-0.49%)
Jun 14, 2024 4.850 5.627 4.850 5.125 8,892 +0.50(+10.81%)
Jun 13, 2024 5.050 5.050 4.625 4.625 4,257 -0.25(-5.13%)
Jun 12, 2024 4.950 5.100 4.875 4.875 759 -0.15(-2.98%)
Jun 11, 2024 5.088 5.088 4.850 5.025 1,468 +0.00(+0.00%)
Jun 10, 2024 4.850 5.200 4.776 5.025 2,582 +0.15(+3.08%)
Jun 07, 2024 4.575 5.183 4.575 4.875 2,539 -0.30(-5.79%)
Jun 06, 2024 5.350 5.625 4.675 5.175 6,001 -0.23(-4.18%)
Jun 05, 2024 5.575 5.673 5.175 5.400 8,710 -0.22(-4.00%)
Jun 04, 2024 6.075 6.275 5.550 5.625 5,872 -0.78(-12.11%)
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.