EzFill Holdings Inc (EZFL)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.12 | -6.25 | 1.92 | 2.05 | 1.71 | 7191 | 1.86476809 | CS |
| 4 | -0.26 | -12.6213592233 | 2.06 | 2.38 | 1.71 | 11659 | 2.01163655 | CS |
| 12 | -0.55 | -23.4042553191 | 2.35 | 3.0199 | 1.71 | 12726 | 2.32809672 | CS |
| 26 | 0.22 | 13.9240506329 | 1.58 | 3.0199 | 1.13 | 189196 | 1.64813658 | CS |
| 52 | -0.6 | -25 | 2.4 | 5.04 | 1.13 | 100296 | 1.73712749 | CS |
| 156 | -34.04 | -94.9776785714 | 35.84 | 43.9192 | 1.13 | 254481 | 19.84649113 | CS |
| 260 | -34.04 | -94.9776785714 | 35.84 | 43.9192 | 1.13 | 254481 | 19.84649113 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 1.8 | -0.06 | -3.23 | 1.82 | 1.8794 | 1.71 | 2550 |
| 1720823700 | 1.86 | -0.04 | -2.10 | 1.89 | 1.89 | 1.77 | 3618 |
| 1720737300 | 1.8999 | 0.05 | 2.70 | 1.85 | 1.909 | 1.71 | 10382 |
| 1720650900 | 1.85 | -0.07 | -3.65 | 2.05 | 2.05 | 1.75 | 17915 |
| 1720564500 | 1.92 | 0 | 0.00 | 1.92 | 2.0099999 | 1.92 | 1489 |
| 1720478100 | 1.92 | -0.43 | -18.30 | 2.15 | 2.166 | 1.92 | 25883 |
| 1720218900 | 2.35 | 0.45 | 23.68 | 1.99 | 2.38 | 1.9304 | 29767 |
| 1720040640 | 1.9 | 0.07 | 3.83 | 1.88 | 2.0299999 | 1.85 | 10450 |
| 1719959700 | 1.83 | -0.14 | -7.11 | 1.95 | 1.95 | 1.83 | 3947 |
| 1719873300 | 1.97 | -0.07 | -3.43 | 1.9 | 2.05 | 1.9 | 11229 |
| 1719614100 | 2.04 | 0 | 0.00 | 2.04 | 2.04 | 2.04 | 0 |
| 1719527700 | 2.04 | 0.1 | 5.15 | 1.94 | 2.04 | 1.94 | 19728 |
| 1719441300 | 1.94 | -0.03 | -1.52 | 1.9 | 1.94 | 1.88 | 6320 |
| 1719354900 | 1.97 | -0.03 | -1.50 | 1.94 | 2.04 | 1.94 | 2479 |
| 1719268500 | 2 | 0 | 0.00 | 2.05 | 2.05 | 2 | 7867 |
| 1719009300 | 2 | -0.05 | -2.44 | 2.05 | 2.0588 | 1.94 | 19504 |
| 1718922900 | 2.05 | 0.12 | 6.22 | 2 | 2.13 | 1.9013 | 19112 |
| 1718750100 | 1.93 | -0.11 | -5.39 | 2.06 | 2.06 | 1.93 | 5965 |
| 1718663700 | 2.04 | -0.01 | -0.49 | 2.0299999 | 2.14 | 1.9255 | 4309 |
| 1718404500 | 2.05 | 0.2 | 10.81 | 1.86 | 2.2506 | 1.86 | 22219 |
| 1718318100 | 1.85 | -0.1 | -5.13 | 2.02 | 2.02 | 1.85 | 10643 |
| 1718231700 | 1.9501 | -0.06 | -2.98 | 1.98 | 2.04 | 1.9501 | 1899 |
| 1718145300 | 2.0099999 | 0 | 0.00 | 1.94 | 2.035 | 1.94 | 3670 |
| 1718058900 | 2.0099999 | 0.06 | 3.08 | 1.97 | 2.08 | 1.9102 | 6456 |
| 1717799700 | 1.95 | -0.12 | -5.79 | 1.95 | 2.073 | 1.83 | 6348 |
| 1717713300 | 2.0698 | -0.09 | -4.18 | 2.12 | 2.25 | 1.87 | 15003 |
| 1717626900 | 2.16 | -0.09 | -4.00 | 2.34 | 2.34 | 2.07 | 21775 |
| 1717540500 | 2.25 | -0.31 | -12.11 | 2.5 | 2.5099999 | 2.22 | 14664 |
| 1717454100 | 2.56 | 0.12 | 4.92 | 2.44 | 2.56 | 2.44 | 1086 |
| 1717194900 | 2.44 | 0.03 | 1.24 | 2.42 | 2.49 | 2.42 | 4362 |
| 1717108500 | 2.41 | -0.02 | -0.82 | 2.48 | 2.48 | 2.41 | 2918 |
| 1717022100 | 2.43 | 0 | 0.00 | 2.57 | 2.5899 | 2.41 | 5785 |
| 1716935700 | 2.43 | 0.02 | 0.83 | 2.41 | 2.525 | 2.41 | 472 |
| 1716590100 | 2.41 | -0.1 | -3.98 | 2.61 | 2.61 | 2.4 | 3846 |
| 1716503700 | 2.5099999 | 0 | 0.00 | 2.65 | 2.74 | 2.45 | 14332 |
| 1716417300 | 2.5099999 | 0 | 0.00 | 2.69 | 2.7414 | 2.5099999 | 14138 |
| 1716330900 | 2.5099999 | 0.01 | 0.40 | 2.63 | 2.71 | 2.4607 | 13559 |
| 1716244500 | 2.5 | -0.12 | -4.58 | 2.72 | 2.74 | 2.5 | 12862 |
| 1715985300 | 2.62 | 0.08 | 3.15 | 2.54 | 2.8405 | 2.52 | 15640 |
| 1715898900 | 2.54 | 0.03 | 1.20 | 2.58 | 2.65 | 2.4 | 18966 |
| 1715812500 | 2.5099999 | -0.15 | -5.64 | 2.66 | 2.8099 | 2.3 | 16260 |
| 1715726100 | 2.66 | 0.08 | 3.10 | 2.5 | 2.8999 | 2.39 | 27927 |
| 1715639700 | 2.58 | 0.11 | 4.45 | 2.55 | 2.71 | 2.235 | 32425 |
| 1715380500 | 2.47 | -0.25 | -9.19 | 2.61 | 2.7799999 | 2.47 | 12967 |
| 1715294100 | 2.72 | -0.12 | -4.23 | 2.83 | 2.8642 | 2.72 | 1996 |
| 1715207700 | 2.84 | -0.01 | -0.35 | 2.86 | 3.0094 | 2.785 | 14230 |
| 1715121300 | 2.85 | 0.08 | 2.89 | 2.74 | 3.0198999 | 2.74 | 37932 |
| 1715034900 | 2.77 | 0.18 | 6.95 | 2.48 | 2.8 | 2.48 | 18081 |
| 1714775700 | 2.59 | 0.1 | 3.94 | 2.62 | 2.62 | 2.36 | 7781 |
| 1714689300 | 2.4918 | 0.13 | 5.58 | 2.33 | 2.71 | 2.3168 | 34712 |
| 1714602900 | 2.36 | 0.06 | 2.60 | 2.35 | 2.47 | 2.25 | 8974 |
| 1714516500 | 2.3001 | -0.13 | -5.35 | 2.36 | 2.46 | 2.22 | 35478 |
| 1714430100 | 2.43 | 0.02 | 0.83 | 2.45 | 2.45 | 2.35 | 9127 |
| 1714170900 | 2.41 | 0.03 | 1.26 | 2.3799 | 2.4998999 | 2.32 | 10698 |
| 1714084500 | 2.38 | -0.07 | -2.90 | 2.49 | 2.59 | 2.37 | 5124 |
| 1713998100 | 2.4511 | 0.04 | 1.71 | 2.39 | 2.47 | 2.37 | 14418 |
| 1713911700 | 2.41 | 0.09 | 3.88 | 2.35 | 2.41 | 2.2599999 | 11392 |
| 1713825300 | 2.32 | -0.05 | -2.11 | 2.38 | 2.5 | 2.29 | 48458 |
| 1713566100 | 2.37 | 0.04 | 1.72 | 2.35 | 2.3874 | 2.2 | 6473 |
| 1713479700 | 2.33 | 0.03 | 1.30 | 2.25 | 2.35 | 2.25 | 4638 |
| 1713393300 | 2.3 | -0.03 | -1.29 | 2.2 | 2.35 | 2.15 | 42168 |
| 1713306900 | 2.33 | -0.01 | -0.43 | 2.37 | 2.3816 | 2.23 | 21014 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
