EzFill Holdings Inc (EZFL)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 3.5 | 3.5 | 3.5 | 0 | 0 | CS |
| 4 | -0.33 | -8.61618798956 | 3.83 | 4.3446 | 3.23 | 25154 | 3.62538288 | CS |
| 12 | 0 | 0 | 3.5 | 4.3446 | 2.86 | 39789 | 3.57134691 | CS |
| 26 | -0.29 | -7.65171503958 | 3.79 | 4.37 | 2.19 | 30393 | 3.30594976 | CS |
| 52 | -1 | -22.2222222222 | 4.5 | 7.54975 | 2.19 | 31616 | 4.09522224 | CS |
| 156 | -17.576 | -83.393433289 | 21.076 | 30 | 2.19 | 90180 | 8.8603236 | CS |
| 260 | -86.1 | -96.09375 | 89.6 | 109.798 | 2.19 | 213893 | 48.35290102 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1741304100 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1741217700 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1741131300 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1741044900 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1740785700 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1740699300 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1740612900 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1740526500 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1740440100 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1740180900 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1740094500 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1740008100 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1739921700 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1739576100 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1739489700 | 3.5 | -0.11 | -3.05 | 3.6 | 3.864 | 3.23 | 161489 |
| 1739403300 | 3.61 | 0.1 | 2.85 | 3.56 | 3.76 | 3.56 | 29536 |
| 1739316900 | 3.51 | -0.49 | -12.25 | 4.14 | 4.14 | 3.415 | 183530 |
| 1739230500 | 4 | -0.06 | -1.48 | 4.15 | 4.3446 | 3.9001 | 56199 |
| 1738971300 | 4.0599999 | 0.06 | 1.50 | 3.75 | 4.2 | 3.75 | 54141 |
| 1738884900 | 4 | 0.57 | 16.62 | 3.56 | 4.3 | 3.31 | 110747 |
| 1738798500 | 3.43 | 0.05 | 1.48 | 3.5 | 3.69 | 3.2425 | 28721 |
| 1738712100 | 3.38 | 0.07 | 2.11 | 3.16 | 3.71 | 3.16 | 35531 |
| 1738625700 | 3.31 | -0.11 | -3.22 | 3.29 | 3.4 | 3.25 | 55298 |
| 1738366500 | 3.42 | 0.22 | 6.87 | 3.2599999 | 3.449 | 3.18 | 6640 |
| 1738280100 | 3.2 | 0.14 | 4.58 | 3.11 | 3.5288 | 3.11 | 41065 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
