Ezfill Holdings Inc (NQ: EZFL )

2.800 -0.060 (-2.09%)
Streaming Delayed Price Updated: 3:45 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 8.000 8.200 7.498 8.194 2,103 +0.63(+8.39%)
Nov 29, 2022 7.802 8.054 7.346 7.560 1,555 +0.13(+1.69%)
Nov 28, 2022 7.938 8.078 7.200 7.434 3,419 -0.49(-6.14%)
Nov 25, 2022 8.332 8.346 7.900 7.920 890 -0.68(-7.91%)
Nov 23, 2022 8.600 9.000 8.008 8.600 883 +0.20(+2.38%)
Nov 22, 2022 8.704 9.198 8.202 8.400 1,319 -0.37(-4.20%)
Nov 21, 2022 8.600 9.638 8.008 8.768 1,171 -0.52(-5.64%)
Nov 18, 2022 8.830 9.642 8.438 9.292 1,129 +0.88(+10.49%)
Nov 17, 2022 9.600 9.642 7.998 8.410 4,275 -1.06(-11.21%)
Nov 16, 2022 10.20 10.71 9.212 9.472 1,490 -0.78(-7.59%)
Nov 15, 2022 9.800 10.70 9.800 10.25 1,406 -0.45(-4.19%)
Nov 14, 2022 10.89 12.00 9.400 10.70 2,339 -0.30(-2.75%)
Nov 11, 2022 10.80 12.18 10.80 11.00 1,750 -0.45(-3.93%)
Nov 10, 2022 12.60 12.60 11.40 11.45 1,641 -0.15(-1.29%)
Nov 09, 2022 12.80 12.80 10.60 11.60 4,842 -0.72(-5.84%)
Nov 08, 2022 14.40 14.40 12.20 12.32 1,096 -0.12(-0.95%)
Nov 07, 2022 11.80 12.95 11.80 12.44 804 +0.55(+4.66%)
Nov 04, 2022 12.00 12.40 11.80 11.88 2,128 -0.12(-0.97%)
Nov 03, 2022 12.42 12.42 11.80 12.00 1,177 -0.20(-1.66%)
Nov 02, 2022 12.77 12.81 11.85 12.20 854 -0.20(-1.60%)
Nov 01, 2022 12.20 13.00 11.80 12.40 1,600 +0.20(+1.64%)
Oct 31, 2022 12.00 13.17 12.00 12.20 1,031 -0.13(-1.05%)
Oct 28, 2022 12.00 12.70 12.00 12.33 1,967 -0.86(-6.53%)
Oct 27, 2022 12.56 13.20 12.03 13.19 741 +0.59(+4.70%)
Oct 26, 2022 13.30 13.60 12.00 12.60 900 -0.60(-4.55%)
Oct 25, 2022 12.60 13.84 11.40 13.20 1,987 +0.60(+4.76%)
Oct 24, 2022 14.40 14.40 12.00 12.60 1,977 -0.01(-0.08%)
Oct 21, 2022 11.40 15.00 11.40 12.61 7,377 +0.99(+8.48%)
Oct 20, 2022 12.20 12.18 11.02 11.62 1,189 +0.02(+0.21%)
Oct 19, 2022 11.40 12.10 11.40 11.60 1,252 +0.38(+3.42%)
Oct 18, 2022 12.00 12.12 11.20 11.22 1,463 -0.22(-1.91%)
Oct 17, 2022 10.80 11.92 10.80 11.43 1,448 +0.03(+0.30%)
Oct 14, 2022 11.60 12.11 11.26 11.40 842 +0.10(+0.85%)
Oct 13, 2022 11.98 11.98 10.94 11.30 703 -0.30(-2.55%)
Oct 12, 2022 12.18 12.62 11.20 11.60 1,248 +0.00(+0.00%)
Oct 11, 2022 12.60 12.60 11.60 11.60 664 -0.40(-3.33%)
Oct 10, 2022 11.86 12.80 11.40 12.00 467 -0.20(-1.64%)
Oct 07, 2022 11.60 12.74 11.20 12.20 1,113 +0.15(+1.23%)
Oct 06, 2022 12.80 12.80 11.40 12.05 1,262 -0.35(-2.81%)
Oct 05, 2022 12.00 12.80 11.62 12.40 1,110 +0.60(+5.08%)
Oct 04, 2022 12.60 12.60 11.20 11.80 2,719 -0.20(-1.67%)
Oct 03, 2022 12.60 12.80 11.20 12.00 2,478 -0.32(-2.57%)
Sep 30, 2022 11.75 12.80 10.52 12.32 7,458 +0.57(+4.83%)
Sep 29, 2022 12.80 12.94 11.01 11.75 9,232 -0.65(-5.27%)
Sep 28, 2022 10.80 14.60 10.80 12.40 33,506 +1.45(+13.28%)
Sep 27, 2022 11.40 11.60 10.54 10.95 1,298 -0.54(-4.67%)
Sep 26, 2022 11.27 11.80 10.88 11.48 1,944 +0.48(+4.40%)
Sep 23, 2022 9.846 11.38 9.846 11.00 12,142 -2.02(-15.53%)
Sep 22, 2022 14.40 14.40 13.01 13.02 7,035 -1.30(-9.05%)
Sep 21, 2022 15.60 16.00 14.00 14.32 5,322 -1.28(-8.22%)
Sep 20, 2022 15.40 16.00 14.60 15.60 1,131 +0.92(+6.27%)
Sep 19, 2022 16.00 16.36 14.40 14.68 12,456 -1.12(-7.09%)
Sep 16, 2022 17.95 17.95 15.80 15.80 3,943 -1.72(-9.83%)
Sep 15, 2022 14.91 18.40 14.80 17.52 9,065 +1.32(+8.16%)
Sep 14, 2022 16.00 17.20 15.20 16.20 3,523 +1.00(+6.58%)
Sep 13, 2022 18.00 18.60 15.20 15.20 10,299 -3.01(-16.54%)
Sep 12, 2022 19.40 19.58 17.53 18.21 6,012 -0.79(-4.15%)
Sep 09, 2022 18.40 19.60 16.73 19.00 5,984 +0.89(+4.90%)
Sep 08, 2022 17.00 18.55 15.78 18.11 4,919 +1.11(+6.55%)
Sep 07, 2022 16.00 17.00 15.23 17.00 4,187 +1.20(+7.58%)
Sep 06, 2022 14.80 16.00 14.34 15.80 5,244 +1.64(+11.60%)
Sep 02, 2022 14.65 15.40 13.40 14.16 2,519 -0.47(-3.24%)
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.