EZGO Technologies Ltd. - Ordinary Shares (NQ:EZGO)

0.3880 +0.0480 (+14.12%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 01, 2025 0.3700 0.3900 0.3495 0.3880 166,197 +0.05(+14.12%)
Apr 30, 2025 0.3400 0.3600 0.3333 0.3400 72,301 -0.01(-2.44%)
Apr 29, 2025 0.3497 0.3497 0.3250 0.3485 41,367 +0.02(+6.35%)
Apr 28, 2025 0.3200 0.3348 0.3111 0.3277 24,037 +0.01(+4.60%)
Apr 25, 2025 0.3216 0.3216 0.3111 0.3133 32,526 +0.00(+0.26%)
Apr 24, 2025 0.3200 0.3250 0.3125 0.3125 60,648 -0.01(-3.82%)
Apr 23, 2025 0.3136 0.3399 0.3111 0.3249 165,983 -0.01(-1.90%)
Apr 22, 2025 0.3400 0.3410 0.3152 0.3312 119,592 -0.03(-8.28%)
Apr 21, 2025 0.3100 0.3715 0.3100 0.3611 1,253,845 +0.05(+16.37%)
Apr 17, 2025 0.3120 0.3136 0.3012 0.3103 20,554 -0.00(-0.51%)
Apr 16, 2025 0.3190 0.3269 0.3060 0.3119 22,109 -0.00(-1.05%)
Apr 15, 2025 0.3151 0.3191 0.3110 0.3152 14,005 -0.00(-1.31%)
Apr 14, 2025 0.3200 0.3200 0.3060 0.3194 20,676 +0.00(+1.08%)
Apr 11, 2025 0.3200 0.3250 0.3061 0.3160 52,343 +0.00(+0.19%)
Apr 10, 2025 0.3250 0.3250 0.3061 0.3154 33,600 -0.00(-0.19%)
Apr 09, 2025 0.3000 0.3203 0.2968 0.3160 132,187 +0.02(+8.15%)
Apr 08, 2025 0.3278 0.3300 0.2856 0.2922 131,012 -0.02(-6.41%)
Apr 07, 2025 0.3420 0.3420 0.3052 0.3122 107,175 -0.01(-2.44%)
Apr 04, 2025 0.3500 0.3883 0.3015 0.3200 430,051 -0.04(-11.11%)
Apr 03, 2025 0.3488 0.3600 0.3312 0.3600 19,909 +0.01(+3.18%)
Apr 02, 2025 0.3327 0.3490 0.3325 0.3489 22,145 -0.00(-0.31%)
Apr 01, 2025 0.3362 0.3500 0.3362 0.3500 29,059 +0.01(+3.24%)
Mar 31, 2025 0.3560 0.3560 0.3202 0.3390 66,675 -0.02(-5.31%)
Mar 28, 2025 0.3700 0.3701 0.3560 0.3580 20,339 -0.01(-2.85%)
Mar 27, 2025 0.3700 0.3880 0.3650 0.3685 22,410 -0.01(-2.77%)
Mar 26, 2025 0.3800 0.3811 0.3613 0.3790 34,417 -0.00(-0.29%)
Mar 25, 2025 0.3800 0.3997 0.3775 0.3801 29,565 -0.00(-1.09%)
Mar 24, 2025 0.4000 0.4000 0.3812 0.3843 68,614 -0.02(-3.93%)
Mar 21, 2025 0.4201 0.4349 0.3950 0.4000 44,723 -0.02(-5.77%)
Mar 20, 2025 0.4100 0.4415 0.4037 0.4245 8,407 +0.01(+2.61%)
Mar 19, 2025 0.4100 0.4219 0.4100 0.4137 22,334 +0.01(+2.45%)
Mar 18, 2025 0.3950 0.4300 0.3901 0.4038 24,141 -0.00(-0.07%)
Mar 17, 2025 0.4100 0.4299 0.3741 0.4041 59,686 -0.01(-2.63%)
Mar 14, 2025 0.4050 0.4300 0.4020 0.4150 24,114 +0.01(+2.93%)
Mar 13, 2025 0.4249 0.4249 0.4032 0.4032 27,077 -0.01(-2.73%)
Mar 12, 2025 0.4200 0.4400 0.4100 0.4145 53,259 -0.01(-2.86%)
Mar 11, 2025 0.4101 0.4397 0.4101 0.4267 17,036 +0.01(+1.35%)
Mar 10, 2025 0.4405 0.4490 0.4210 0.4210 66,048 -0.05(-10.16%)
Mar 07, 2025 0.4395 0.4775 0.4390 0.4686 422,173 +0.02(+4.02%)
Mar 06, 2025 0.4300 0.4505 0.4300 0.4505 36,025 +0.02(+4.74%)
Mar 05, 2025 0.4300 0.4600 0.4300 0.4301 35,639 +0.00(+0.02%)
Mar 04, 2025 0.4400 0.4627 0.4030 0.4300 63,272 -0.03(-7.01%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.