Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
EZGO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 1.88 | 0.08 | 4.44% | 1.80 | 1.89 | 1.76 | 96,483 |
| May 15 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.90 | 1.75 | 68,949 |
| May 14 2024 | 1.80 | -0.10 | -5.26% | 1.83 | 1.90 | 1.76 | 114,450 |
| May 13 2024 | 1.90 | 0.00 | 0.00% | 1.99 | 1.99 | 1.8358 | 40,293 |
| May 10 2024 | 1.90 | -0.04 | -2.06% | 1.92 | 1.96 | 1.88 | 15,034 |
| May 09 2024 | 1.94 | 0.06 | 3.19% | 1.88 | 2.00 | 1.88 | 31,112 |
| May 08 2024 | 1.88 | -0.07 | -3.59% | 1.95 | 1.98 | 1.80 | 34,890 |
| May 07 2024 | 1.95 | -0.07 | -3.47% | 2.00 | 2.0602 | 1.95 | 28,433 |
| May 06 2024 | 2.02 | 0.07 | 3.59% | 1.94 | 2.14 | 1.94 | 59,318 |
| May 03 2024 | 1.95 | 0.15 | 8.33% | 1.78 | 2.13 | 1.76 | 193,126 |
| May 02 2024 | 1.80 | -0.11 | -5.76% | 1.92 | 1.99 | 1.69 | 119,033 |
| May 01 2024 | 1.91 | -0.05 | -2.55% | 2.02 | 2.03 | 1.88 | 51,432 |
| Apr 30 2024 | 1.96 | -0.02 | -1.01% | 1.98 | 2.09 | 1.9115 | 85,736 |
| Apr 29 2024 | 1.98 | -0.14 | -6.60% | 2.07 | 2.26 | 1.95 | 285,705 |
| Apr 26 2024 | 2.12 | 0.16 | 8.16% | 1.96 | 2.16 | 1.9501 | 193,751 |
| Apr 25 2024 | 1.96 | 0.12 | 6.52% | 1.87 | 2.04 | 1.80 | 160,536 |
| Apr 24 2024 | 1.84 | 0.02 | 1.10% | 1.83 | 1.9071 | 1.72 | 209,143 |
| Apr 23 2024 | 1.82 | -0.13 | -6.67% | 1.96 | 1.96 | 1.81 | 178,607 |
| Apr 22 2024 | 1.95 | -0.02 | -1.02% | 1.97 | 2.01 | 1.87 | 167,538 |
| Apr 19 2024 | 1.97 | 0.11 | 5.91% | 1.85 | 2.12 | 1.80 | 422,869 |
| Apr 18 2024 | 1.86 | -0.04 | -2.11% | 1.81 | 1.9899 | 1.75 | 477,527 |
| Apr 17 2024 | 1.90 | 0.18 | 10.47% | 1.83 | 2.5799 | 1.7501 | 8,016,302 |
| Apr 16 2024 | 1.72 | -0.13 | -7.03% | 1.79 | 1.88 | 1.69 | 445,117 |
| Apr 15 2024 | 1.85 | -0.21 | -10.19% | 1.80 | 1.98 | 1.70 | 708,803 |
| Apr 12 2024 | 2.06 | 0.47 | 29.72% | 1.71 | 3.80 | 1.42 | 22,848,469 |
| Apr 11 2024 | 1.588 | -0.14 | -8.31% | 1.88 | 1.88 | 1.5236 | 149,447 |
| Apr 10 2024 | 1.732 | -0.67 | -27.83% | 2.00 | 2.00 | 1.644 | 277,680 |
| Apr 09 2024 | 2.40 | -0.01 | -0.50% | 2.388 | 2.448 | 2.324 | 32,542 |
| Apr 08 2024 | 2.412 | 0.03 | 1.34% | 2.26 | 2.64 | 2.204 | 106,109 |
| Apr 05 2024 | 2.38 | -0.04 | -1.82% | 2.472 | 2.492 | 2.32 | 27,769 |
| Apr 04 2024 | 2.424 | -0.10 | -4.11% | 2.508 | 2.56 | 2.412 | 29,131 |
| Apr 03 2024 | 2.528 | 0.19 | 8.03% | 2.40 | 2.556 | 2.364 | 34,595 |
| Apr 02 2024 | 2.34 | -0.10 | -3.94% | 2.60 | 2.60 | 2.244 | 71,124 |
| Apr 01 2024 | 2.436 | -0.20 | -7.59% | 2.68 | 2.68 | 2.30 | 150,153 |
| Mar 28 2024 | 2.636 | 0.20 | 8.21% | 2.58 | 2.664 | 2.436 | 77,355 |
| Mar 27 2024 | 2.436 | 0.07 | 2.87% | 2.32 | 2.436 | 2.164 | 112,429 |
| Mar 26 2024 | 2.368 | -0.52 | -17.89% | 2.80 | 2.88 | 2.268 | 147,645 |
| Mar 25 2024 | 2.884 | 0.00 | 0.07% | 3.04 | 3.04 | 2.84 | 30,219 |
| Mar 22 2024 | 2.882 | -0.32 | -10.05% | 3.184 | 3.184 | 2.82 | 113,331 |
| Mar 21 2024 | 3.204 | -0.44 | -12.17% | 3.604 | 3.78 | 3.044 | 135,951 |
| Mar 20 2024 | 3.648 | 0.02 | 0.66% | 3.48 | 3.696 | 3.48 | 31,973 |
| Mar 19 2024 | 3.624 | -0.13 | -3.40% | 3.82 | 3.82 | 3.60 | 30,776 |
| Mar 18 2024 | 3.7516 | 0.11 | 2.95% | 3.812 | 3.812 | 3.644 | 15,330 |
| Mar 15 2024 | 3.644 | -0.06 | -1.60% | 3.656 | 3.86 | 3.604 | 31,423 |
| Mar 14 2024 | 3.7034 | -0.12 | -3.15% | 3.90 | 3.912 | 3.684 | 34,869 |
| Mar 13 2024 | 3.824 | -0.03 | -0.83% | 3.84 | 3.944 | 3.7276 | 12,731 |
| Mar 12 2024 | 3.856 | -0.22 | -5.31% | 3.74 | 3.96 | 3.72 | 27,334 |
| Mar 11 2024 | 4.072 | 0.39 | 10.53% | 3.768 | 4.072 | 3.596 | 271,963 |
| Mar 08 2024 | 3.684 | 0.00 | 0.00% | 3.72 | 3.78 | 3.62 | 10,919 |
| Mar 07 2024 | 3.684 | 0.04 | 1.10% | 3.62 | 3.712 | 3.56 | 20,670 |
| Mar 06 2024 | 3.644 | -0.08 | -2.15% | 3.952 | 3.952 | 3.64 | 18,784 |
| Mar 05 2024 | 3.724 | 0.02 | 0.54% | 3.652 | 3.888 | 3.64 | 28,728 |
| Mar 04 2024 | 3.704 | -0.04 | -1.07% | 3.724 | 3.804 | 3.644 | 24,354 |
| Mar 01 2024 | 3.744 | -0.27 | -6.68% | 4.00 | 4.00 | 3.68 | 16,740 |
| Feb 29 2024 | 4.012 | 0.42 | 11.57% | 3.68 | 4.12 | 3.66 | 139,566 |
| Feb 28 2024 | 3.596 | -0.15 | -4.06% | 3.672 | 3.80 | 3.58 | 45,589 |
| Feb 27 2024 | 3.748 | 0.00 | -0.11% | 3.96 | 3.96 | 3.708 | 20,986 |
| Feb 26 2024 | 3.752 | -0.01 | -0.21% | 3.80 | 3.872 | 3.68 | 21,583 |
| Feb 23 2024 | 3.76 | 0.07 | 1.84% | 3.72 | 3.988 | 3.64 | 34,431 |
| Feb 22 2024 | 3.692 | -0.14 | -3.75% | 3.88 | 3.88 | 3.66 | 30,229 |
| Feb 21 2024 | 3.836 | -0.12 | -3.13% | 3.84 | 3.932 | 3.76 | 25,546 |
| Feb 20 2024 | 3.96 | -0.04 | -1.10% | 4.18 | 4.18 | 3.80 | 21,348 |
