Ezgo Technologies Ltd (NQ: EZGO )

0.0926 -0.0010 (-1.07%)
Streaming Delayed Price Updated: 11:44 AM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 0.1000 0.1000 0.0920 0.0936 677,288 -0.01(-6.68%)
Feb 29, 2024 0.0920 0.1030 0.0915 0.1003 5,554,086 +0.01(+11.57%)
Feb 28, 2024 0.0918 0.0950 0.0895 0.0899 1,822,569 -0.00(-4.06%)
Feb 27, 2024 0.0990 0.0990 0.0927 0.0937 839,452 -0.00(-0.11%)
Feb 26, 2024 0.0950 0.0968 0.0920 0.0938 860,287 -0.00(-0.21%)
Feb 23, 2024 0.0930 0.0997 0.0910 0.0940 1,383,176 +0.00(+1.84%)
Feb 22, 2024 0.0970 0.0970 0.0915 0.0923 1,206,244 -0.00(-3.75%)
Feb 21, 2024 0.0960 0.0983 0.0940 0.0959 1,021,357 -0.00(-3.13%)
Feb 20, 2024 0.1045 0.1045 0.0950 0.0990 851,618 -0.00(-1.10%)
Feb 16, 2024 0.1100 0.1100 0.0970 0.1001 1,039,776 -0.00(-2.63%)
Feb 15, 2024 0.0946 0.1064 0.0932 0.1028 1,963,259 +0.01(+8.67%)
Feb 14, 2024 0.0970 0.0985 0.0942 0.0946 729,753 -0.00(-2.47%)
Feb 13, 2024 0.1000 0.1008 0.0940 0.0970 1,559,787 -0.00(-3.29%)
Feb 12, 2024 0.1076 0.1076 0.0961 0.1003 2,139,467 -0.01(-5.82%)
Feb 09, 2024 0.1050 0.1085 0.1021 0.1065 1,412,972 -0.00(-0.93%)
Feb 08, 2024 0.1020 0.1144 0.1011 0.1075 6,252,414 +0.01(+7.18%)
Feb 07, 2024 0.0937 0.1008 0.0912 0.1003 6,036,691 +0.01(+9.02%)
Feb 06, 2024 0.0918 0.0959 0.0915 0.0920 832,920 -0.00(-2.02%)
Feb 05, 2024 0.0951 0.0951 0.0902 0.0939 1,407,895 -0.00(-2.19%)
Feb 02, 2024 0.0990 0.0990 0.0946 0.0960 564,855 -0.00(-4.29%)
Feb 01, 2024 0.0900 0.1012 0.0906 0.1003 3,445,084 +0.01(+6.82%)
Jan 31, 2024 0.0916 0.0944 0.0911 0.0939 978,010 +0.00(+2.07%)
Jan 30, 2024 0.0890 0.0980 0.0890 0.0920 2,529,818 -0.00(-4.76%)
Jan 29, 2024 0.1000 0.1020 0.0927 0.0966 3,800,370 -0.00(-3.40%)
Jan 26, 2024 0.0945 0.1030 0.0945 0.1000 1,502,849 +0.00(+2.99%)
Jan 25, 2024 0.0970 0.0975 0.0928 0.0971 1,249,999 -0.00(-0.41%)
Jan 24, 2024 0.1000 0.1010 0.0961 0.0975 1,054,593 -0.00(-0.51%)
Jan 23, 2024 0.1000 0.1030 0.0951 0.0980 1,728,812 -0.00(-3.92%)
Jan 22, 2024 0.0900 0.1020 0.0930 0.1020 2,168,330 +0.01(+10.99%)
Jan 19, 2024 0.0912 0.0944 0.0880 0.0919 1,100,802 +0.00(+0.33%)
Jan 18, 2024 0.0998 0.1000 0.0911 0.0916 1,358,812 -0.01(-10.02%)
Jan 17, 2024 0.0901 0.1035 0.0853 0.1018 7,255,507 +0.01(+12.36%)
Jan 16, 2024 0.0930 0.0930 0.0862 0.0906 2,263,459 -0.00(-3.62%)
Jan 12, 2024 0.0886 0.1018 0.0860 0.0940 5,493,682 +0.01(+5.62%)
Jan 11, 2024 0.1000 0.1000 0.0813 0.0890 7,596,121 -0.01(-10.46%)
Jan 10, 2024 0.0998 0.1018 0.0953 0.0994 1,489,626 -0.00(-0.60%)
Jan 09, 2024 0.0996 0.1030 0.0980 0.1000 1,766,950 -0.00(-1.96%)
Jan 08, 2024 0.1020 0.1081 0.1000 0.1020 1,073,061 -0.00(-0.68%)
Jan 05, 2024 0.1020 0.1060 0.1001 0.1027 877,406 -0.00(-0.39%)
Jan 04, 2024 0.1050 0.1088 0.1007 0.1031 1,153,703 -0.00(-3.19%)
Jan 03, 2024 0.1067 0.1098 0.1037 0.1065 1,277,627 -0.00(-2.83%)
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.