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 | -0.69 | -18.4 | 3.75 | 3.82 | 3.06 | 16092 | 3.36433663 | CS |
| 4 | -0.25 | -7.55287009063 | 3.31 | 4.3 | 3.06 | 41327 | 3.68991363 | CS |
| 12 | -0.04 | -1.29032258065 | 3.1 | 4.3 | 2.19 | 42125 | 3.24417609 | CS |
| 26 | -0.59 | -16.1643835616 | 3.65 | 4.37 | 2.19 | 30197 | 3.20781089 | CS |
| 52 | -0.665 | -17.8523489933 | 3.725 | 7.54975 | 2.19 | 111313 | 4.02311533 | CS |
| 156 | -20.54 | -87.0338983051 | 23.6 | 30 | 2.19 | 93682 | 9.58150846 | CS |
| 260 | -86.54 | -96.5848214286 | 89.6 | 109.798 | 2.19 | 219548 | 48.54181199 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738193700 | 3.06 | -0.2 | -5.99 | 3.16 | 3.2599999 | 3.06 | 35571 |
| 1738107300 | 3.255 | 0.15 | 4.66 | 3.15 | 3.3498 | 3.15 | 3428 |
| 1738020900 | 3.11 | -0.39 | -11.14 | 3.45 | 3.55 | 3.11 | 24171 |
| 1737761700 | 3.5 | -0.11 | -3.05 | 3.79 | 3.79 | 3.39 | 22822 |
| 1737675300 | 3.61 | 0 | 0.00 | 3.61 | 3.61 | 3.61 | 0 |
| 1737588900 | 3.61 | -0.03 | -0.82 | 3.75 | 3.82 | 3.55 | 13947 |
| 1737502500 | 3.64 | -0.21 | -5.45 | 3.85 | 3.97 | 3.5101 | 36398 |
| 1737156900 | 3.85 | 0.04 | 1.05 | 3.79 | 4.08 | 3.66 | 31786 |
| 1737070500 | 3.81 | 0.19 | 5.25 | 3.61 | 3.9 | 3.58 | 35309 |
| 1736984100 | 3.62 | -0.28 | -7.18 | 4 | 4 | 3.5601 | 27483 |
| 1736897700 | 3.9 | 0.25 | 6.85 | 3.77 | 4.09 | 3.55 | 26490 |
| 1736811300 | 3.65 | 0.33 | 9.94 | 3.22 | 3.65 | 3.22 | 37657 |
| 1736552100 | 3.32 | -0.1 | -2.92 | 3.52 | 3.75 | 3.32 | 30154 |
| 1736379300 | 3.42 | -0.67 | -16.38 | 4.08 | 4.08 | 3.3 | 51958 |
| 1736292900 | 4.09 | -0.11 | -2.62 | 4.17 | 4.3 | 3.68 | 56233 |
| 1736206500 | 4.1999 | 0.55 | 15.07 | 3.65 | 4.2 | 3.65 | 110523 |
| 1735947300 | 3.65 | 0.4 | 12.31 | 3.27 | 3.7 | 3.23 | 63271 |
| 1735860900 | 3.25 | 0.15 | 4.84 | 3.05 | 3.47 | 3.05 | 91776 |
| 1735688100 | 3.1 | -0.22 | -6.63 | 3.24 | 3.31 | 3.09 | 56280 |
| 1735601700 | 3.32 | -0.15 | -4.32 | 3.46 | 3.46 | 3.15 | 24553 |
| 1735342500 | 3.47 | -0.22 | -5.96 | 3.68 | 3.77 | 3.4 | 40472 |
| 1735256100 | 3.69 | 0.38 | 11.48 | 3.55 | 3.83 | 3.3 | 66611 |
| 1735077840 | 3.31 | 0.2 | 6.43 | 3.24 | 3.5711 | 3.19 | 15767 |
| 1734996900 | 3.11 | -0.31 | -9.06 | 3.4 | 3.4 | 3.1 | 9510 |
| 1734737700 | 3.42 | -0.1 | -2.84 | 3.5 | 3.63 | 3.25 | 36076 |
| 1734651300 | 3.52 | 0.45 | 14.66 | 3.09 | 3.7 | 2.9542 | 176748 |
| 1734564900 | 3.07 | -0.43 | -12.29 | 3.63 | 3.7 | 2.86 | 70945 |
| 1734478500 | 3.5 | -0.15 | -4.11 | 3.69 | 3.69 | 3.39 | 41325 |
| 1734392100 | 3.65 | 0.49 | 15.51 | 3.18 | 3.65 | 3.18 | 136346 |
| 1734132900 | 3.16 | -0.34 | -9.71 | 3.51 | 3.6 | 3.1 | 37383 |
| 1734046500 | 3.5 | 0.11 | 3.24 | 3.38 | 3.5299 | 3.17 | 13435 |
| 1733960100 | 3.39 | 0.08 | 2.53 | 3.17 | 3.45 | 3.07 | 29062 |
| 1733873700 | 3.3062 | 0.04 | 1.11 | 3.31 | 3.417 | 3.12 | 19579 |
| 1733787300 | 3.27 | 0.17 | 5.48 | 3.18 | 3.6 | 3.1001 | 55022 |
| 1733528100 | 3.1 | -0.05 | -1.59 | 3.05 | 3.1 | 2.9 | 28275 |
| 1733441700 | 3.15 | 0.65 | 26.00 | 2.5 | 3.61 | 2.5 | 89593 |
| 1733355300 | 2.5 | 0.12 | 5.04 | 2.34 | 2.52 | 2.34 | 48325 |
| 1733268900 | 2.38 | -0.28 | -10.36 | 2.67 | 2.67 | 2.38 | 161228 |
| 1733182500 | 2.6549999 | 0.17 | 7.06 | 2.45 | 2.85 | 2.37 | 25198 |
| 1732917840 | 2.48 | 0.07 | 2.90 | 2.5099999 | 2.68 | 2.4 | 9222 |
| 1732750500 | 2.41 | -0.12 | -4.74 | 2.49 | 2.685 | 2.4001 | 16086 |
| 1732664100 | 2.5299999 | 0.04 | 1.61 | 2.49 | 2.7 | 2.4 | 48534 |
| 1732577700 | 2.49 | 0.17 | 7.33 | 2.31 | 2.9 | 2.31 | 35259 |
| 1732318500 | 2.32 | -0.18 | -7.20 | 2.34 | 2.69 | 2.3 | 18592 |
| 1732232100 | 2.5 | -0.1 | -3.85 | 2.65 | 2.7 | 2.25 | 9842 |
| 1732145700 | 2.6 | 0.03 | 1.17 | 2.5 | 2.9 | 2.19 | 21994 |
| 1732059300 | 2.57 | -0.03 | -1.15 | 2.59 | 2.9682 | 2.5099999 | 21088 |
| 1731972900 | 2.6 | -0.13 | -4.76 | 2.88 | 2.9392999 | 2.5 | 85362 |
| 1731713700 | 2.73 | -0.14 | -4.88 | 2.71 | 2.85 | 2.58 | 51462 |
| 1731627300 | 2.87 | -0.21 | -6.82 | 3.07 | 3.1099 | 2.6 | 16497 |
| 1731540900 | 3.08 | -0.02 | -0.65 | 3.05 | 3.1 | 2.9002 | 9857 |
| 1731454500 | 3.1 | -0.07 | -2.21 | 3.07 | 3.15 | 2.7799999 | 13766 |
| 1731368100 | 3.17 | 0.23 | 7.82 | 3.08 | 3.17 | 2.91 | 37031 |
| 1731108900 | 2.94 | -0.2 | -6.27 | 3.04 | 3.18 | 2.9 | 18589 |
| 1731022500 | 3.1368 | 0.03 | 0.86 | 3.12 | 3.22 | 3.1 | 13236 |
| 1730936100 | 3.11 | -0.07 | -2.20 | 3.18 | 3.18 | 3.0099999 | 22406 |
| 1730849700 | 3.18 | 0.1 | 3.25 | 3.0099999 | 3.18 | 2.92 | 51696 |
| 1730763300 | 3.08 | 0.32 | 11.59 | 2.75 | 3.15 | 2.64 | 41314 |
| 1730500500 | 2.7599999 | -0.04 | -1.43 | 2.8 | 2.8 | 2.74 | 1609 |
| 1730414100 | 2.8 | -0.06 | -2.09 | 2.83 | 2.8457 | 2.7599999 | 3167 |
| 1730327700 | 2.8599 | 0.11 | 4.00 | 2.68 | 2.8799 | 2.68 | 4155 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
