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 (%)
Mar 31, 2022 21.60 21.60 20.80 21.00 2,363 -0.70(-3.23%)
Mar 30, 2022 20.40 22.00 20.40 21.70 3,279 +0.70(+3.33%)
Mar 29, 2022 21.00 21.60 19.99 21.00 15,843 -0.20(-0.94%)
Mar 28, 2022 22.00 22.00 21.00 21.20 3,848 -0.80(-3.64%)
Mar 25, 2022 22.20 22.80 21.60 22.00 4,924 +0.40(+1.85%)
Mar 24, 2022 23.00 23.30 21.42 21.60 5,320 -1.20(-5.26%)
Mar 23, 2022 23.20 23.20 22.20 22.80 6,771 -0.40(-1.72%)
Mar 22, 2022 21.60 24.00 21.60 23.20 14,818 +1.20(+5.45%)
Mar 21, 2022 22.40 22.77 20.60 22.00 17,613 -1.00(-4.35%)
Mar 18, 2022 22.00 23.00 21.80 23.00 14,183 +1.00(+4.55%)
Mar 17, 2022 21.60 23.40 20.80 22.00 99,778 +2.18(+10.99%)
Mar 16, 2022 20.40 20.82 19.60 19.82 14,125 -0.38(-1.87%)
Mar 15, 2022 19.80 21.60 19.55 20.20 10,892 +0.00(+0.00%)
Mar 14, 2022 22.20 22.50 20.00 20.20 8,727 -2.20(-9.82%)
Mar 11, 2022 24.20 24.60 22.20 22.40 6,831 -2.40(-9.68%)
Mar 10, 2022 25.00 25.80 23.80 24.80 6,307 -0.40(-1.59%)
Mar 09, 2022 25.00 27.00 25.00 25.20 23,671 -2.80(-10.00%)
Mar 08, 2022 28.80 30.00 21.80 28.00 78,298 +2.60(+10.24%)
Mar 07, 2022 21.00 27.40 20.40 25.40 60,141 +4.00(+18.69%)
Mar 04, 2022 24.40 24.40 20.17 21.40 22,029 -3.60(-14.40%)
Mar 03, 2022 24.80 25.20 22.20 25.00 32,998 +4.20(+20.19%)
Mar 02, 2022 21.60 22.13 18.13 20.80 10,070 -0.40(-1.89%)
Mar 01, 2022 22.80 23.00 20.80 21.20 1,272 -1.20(-5.36%)
Feb 28, 2022 20.80 23.40 20.20 22.40 2,786 +1.40(+6.67%)
Feb 25, 2022 19.40 21.00 20.40 21.00 2,600 +1.60(+8.25%)
Feb 24, 2022 17.60 21.00 16.02 19.40 6,538 -0.80(-3.95%)
Feb 23, 2022 20.60 21.80 19.35 20.20 5,716 -0.20(-0.99%)
Feb 22, 2022 23.20 23.20 20.00 20.40 7,021 -1.50(-6.85%)
Feb 18, 2022 21.90 0 -1.50(-6.41%)
Feb 17, 2022 23.40 23.60 22.80 23.40 2,185 -0.40(-1.68%)
Feb 16, 2022 23.80 24.60 23.40 23.80 2,128 -0.20(-0.83%)
Feb 15, 2022 24.20 24.80 23.40 24.00 2,300 +0.60(+2.56%)
Feb 14, 2022 23.00 23.98 22.80 23.40 1,198 +0.00(+0.00%)
Feb 11, 2022 24.20 25.00 22.47 23.40 5,299 -1.00(-4.10%)
Feb 10, 2022 27.00 27.00 24.20 24.40 5,862 -2.40(-8.96%)
Feb 09, 2022 25.80 27.00 24.40 26.80 5,677 +1.40(+5.51%)
Feb 08, 2022 23.80 25.60 23.70 25.40 2,919 +1.00(+4.10%)
Feb 07, 2022 23.40 24.60 23.00 24.40 2,772 +0.60(+2.52%)
Feb 04, 2022 23.40 24.60 22.80 23.80 3,446 +0.00(+0.00%)
Feb 03, 2022 23.60 23.80 2,517 -0.60(-2.46%)
Feb 02, 2022 25.00 26.20 24.10 24.40 4,062 -1.80(-6.87%)
Feb 01, 2022 23.80 26.60 23.80 26.20 14,300 +3.00(+12.93%)
Jan 31, 2022 23.60 23.20 12,299 +0.80(+3.57%)
Jan 28, 2022 21.40 22.80 20.20 22.40 18,907 +0.40(+1.82%)
Jan 27, 2022 24.40 24.79 22.00 22.00 13,258 -1.40(-5.98%)
Jan 26, 2022 24.20 25.60 22.80 23.40 12,551 -0.20(-0.86%)
Jan 25, 2022 23.00 24.60 21.59 23.60 3,497 +0.20(+0.86%)
Jan 24, 2022 22.80 23.60 19.33 23.40 25,166 -0.40(-1.68%)
Jan 21, 2022 26.00 26.40 23.40 23.80 10,063 -1.40(-5.56%)
Jan 20, 2022 23.80 27.80 23.60 25.20 28,036 +1.60(+6.78%)
Jan 19, 2022 25.60 25.60 23.20 23.60 12,503 -0.60(-2.48%)
Jan 18, 2022 25.80 27.40 24.20 24.20 15,790 -1.20(-4.72%)
Jan 14, 2022 25.40 0 -1.60(-5.93%)
Jan 13, 2022 29.00 29.00 26.60 27.00 5,010 -1.40(-4.93%)
Jan 12, 2022 28.80 30.00 28.20 28.40 12,572 +0.40(+1.43%)
Jan 11, 2022 28.00 28.80 26.40 28.00 5,207 +0.40(+1.45%)
Jan 10, 2022 28.60 29.00 27.60 27.60 5,197 -1.20(-4.17%)
Jan 07, 2022 28.80 32.00 27.39 28.80 20,124 +0.00(+0.00%)
Jan 06, 2022 29.00 31.40 27.40 28.80 40,727 +0.20(+0.70%)
Jan 05, 2022 29.00 29.80 28.40 28.60 6,439 -0.40(-1.38%)
Jan 04, 2022 29.20 30.40 28.00 29.00 18,998 -0.80(-2.68%)
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.