EZGO Technologies Ltd (EZGO)
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 | -0.069 | -4.0350877193 | 1.71 | 1.9101 | 1.6 | 55757 | 1.70505834 | CS |
| 4 | 0.091 | 5.87096774194 | 1.55 | 1.9101 | 1.4 | 37683 | 1.67718943 | CS |
| 12 | -0.279 | -14.53125 | 1.92 | 2.14 | 1.36 | 57711 | 1.78527751 | CS |
| 26 | -2.239 | -57.706185567 | 3.88 | 4.576 | 1.36 | 1383098 | 2.94858331 | CS |
| 52 | -76.759 | -97.9068877551 | 78.4 | 110.8 | 1.36 | 4581256 | 11.99367685 | CS |
| 156 | -119.159 | -98.6415562914 | 120.8 | 199.2 | 1.36 | 1617113 | 16.5342013 | CS |
| 260 | -421.959 | -99.6126062323 | 423.6 | 777.6 | 1.36 | 1451004 | 28.06323037 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946900 | 1.6299999 | -0.05 | -2.98 | 1.65 | 1.77 | 1.6299999 | 12239 |
| 1721860500 | 1.68 | -0.04 | -2.33 | 1.775 | 1.83 | 1.6601 | 37443 |
| 1721774100 | 1.72 | 0.05 | 2.99 | 1.71 | 1.9101 | 1.66 | 153770 |
| 1721687700 | 1.67 | 0.05 | 3.09 | 1.6299999 | 1.83 | 1.62 | 50823 |
| 1721428500 | 1.62 | -0.04 | -2.41 | 1.74 | 1.74 | 1.6 | 15126 |
| 1721342100 | 1.66 | -0.09 | -5.14 | 1.71 | 1.7579 | 1.66 | 14971 |
| 1721255700 | 1.75 | -0.02 | -1.13 | 1.83 | 1.83 | 1.65 | 20937 |
| 1721169300 | 1.77 | 0.05 | 2.91 | 1.75 | 1.8299 | 1.74 | 17025 |
| 1721082900 | 1.72 | -0.08 | -4.44 | 1.76 | 1.78 | 1.65 | 32928 |
| 1720823700 | 1.8 | 0.04 | 2.27 | 1.78 | 1.8688 | 1.6500999 | 20195 |
| 1720737300 | 1.76 | -0.03 | -1.68 | 1.88 | 1.88 | 1.68 | 52928 |
| 1720650900 | 1.79 | 0.12 | 7.19 | 1.68 | 1.86 | 1.58 | 78526 |
| 1720564500 | 1.67 | 0.11 | 7.05 | 1.55 | 1.68 | 1.55 | 14571 |
| 1720478100 | 1.56 | -0.08 | -4.88 | 1.61 | 1.7499 | 1.56 | 7962 |
| 1720218900 | 1.6399999 | 0.08 | 5.13 | 1.55 | 1.7 | 1.53 | 18959 |
| 1720040640 | 1.56 | 0.1 | 6.85 | 1.48 | 1.59 | 1.46 | 34754 |
| 1719959700 | 1.46 | 0.05 | 3.55 | 1.4 | 1.55 | 1.4 | 68537 |
| 1719873300 | 1.41 | -0.02 | -1.40 | 1.46 | 1.4626999 | 1.4 | 17447 |
| 1719614100 | 1.43 | -0.05 | -3.38 | 1.6 | 1.6092 | 1.4 | 29646 |
| 1719527700 | 1.48 | -0.04 | -2.63 | 1.55 | 1.5895999 | 1.48 | 13771 |
| 1719441300 | 1.52 | -0.06 | -3.80 | 1.55 | 1.65 | 1.48 | 34053 |
| 1719354900 | 1.58 | 0.16 | 11.27 | 1.45 | 1.6399999 | 1.45 | 94389 |
| 1719268500 | 1.42 | 0.02 | 1.43 | 1.4 | 1.44 | 1.3799999 | 9110 |
| 1719009300 | 1.4 | -0.01 | -0.71 | 1.46 | 1.49 | 1.36 | 8470 |
| 1718922900 | 1.41 | -0.07 | -4.86 | 1.52 | 1.52 | 1.41 | 21541 |
| 1718750100 | 1.482 | -0.19 | -11.26 | 1.65 | 1.6605 | 1.46 | 51771 |
| 1718663700 | 1.67 | -0.08 | -4.57 | 1.72 | 1.75 | 1.67 | 12198 |
| 1718404500 | 1.75 | 0.05 | 2.94 | 1.68 | 1.75 | 1.66 | 24323 |
| 1718318100 | 1.7 | -0.05 | -2.86 | 1.76 | 2.09 | 1.6409 | 332026 |
| 1718231700 | 1.75 | -0.03 | -1.69 | 1.78 | 1.82 | 1.75 | 30527 |
| 1718145300 | 1.78 | -0.02 | -1.11 | 1.8 | 1.88 | 1.75 | 55535 |
| 1718058900 | 1.8 | -0.04 | -2.17 | 1.82 | 1.86 | 1.77 | 33957 |
| 1717799700 | 1.84 | -0.08 | -4.17 | 1.8 | 1.88 | 1.79 | 42748 |
| 1717713300 | 1.92 | -0.01 | -0.52 | 1.91 | 1.9299 | 1.83 | 55865 |
| 1717626900 | 1.93 | 0.16 | 9.04 | 1.8 | 1.98 | 1.77 | 84878 |
| 1717540500 | 1.77 | 0 | 0.00 | 1.77 | 1.8 | 1.75 | 21957 |
| 1717454100 | 1.77 | -0.08 | -4.32 | 1.85 | 1.86 | 1.75 | 45169 |
| 1717194900 | 1.85 | 0.05 | 2.78 | 1.81 | 1.85 | 1.79 | 33966 |
| 1717108500 | 1.8 | -0.05 | -2.70 | 1.85 | 1.85 | 1.8 | 29678 |
| 1717022100 | 1.85 | 0.04 | 2.21 | 1.8 | 1.87 | 1.78 | 45275 |
| 1716935700 | 1.81 | -0.03 | -1.63 | 1.84 | 1.91 | 1.8 | 36794 |
| 1716590100 | 1.84 | 0 | 0.00 | 1.89 | 1.9 | 1.83 | 14675 |
| 1716503700 | 1.84 | -0.02 | -1.08 | 1.86 | 1.88 | 1.81 | 21707 |
| 1716417300 | 1.86 | 0.05 | 2.76 | 1.8 | 1.95 | 1.8 | 55293 |
| 1716330900 | 1.81 | -0.09 | -4.74 | 1.88 | 1.93 | 1.79 | 60210 |
| 1716244500 | 1.9 | 0.06 | 3.26 | 1.97 | 2.14 | 1.83 | 380124 |
| 1715985300 | 1.84 | -0.04 | -2.13 | 1.88 | 2.04 | 1.78 | 106085 |
| 1715898900 | 1.88 | 0.08 | 4.44 | 1.8 | 1.89 | 1.76 | 96483 |
| 1715812500 | 1.8 | 0 | 0.00 | 1.8 | 1.9 | 1.75 | 68949 |
| 1715726100 | 1.8 | -0.1 | -5.26 | 1.83 | 1.9 | 1.76 | 114450 |
| 1715639700 | 1.9 | 0 | 0.00 | 1.99 | 1.99 | 1.8358 | 40293 |
| 1715380500 | 1.9 | -0.04 | -2.06 | 1.92 | 1.96 | 1.88 | 15034 |
| 1715294100 | 1.94 | 0.06 | 3.19 | 1.88 | 2 | 1.88 | 31112 |
| 1715207700 | 1.88 | -0.07 | -3.59 | 1.95 | 1.98 | 1.8 | 34890 |
| 1715121300 | 1.95 | -0.07 | -3.47 | 2 | 2.0602 | 1.95 | 28433 |
| 1715034900 | 2.02 | 0.07 | 3.59 | 1.94 | 2.14 | 1.94 | 59318 |
| 1714775700 | 1.95 | 0.15 | 8.33 | 1.78 | 2.13 | 1.76 | 193126 |
| 1714689300 | 1.8 | -0.11 | -5.76 | 1.92 | 1.99 | 1.69 | 119033 |
| 1714602900 | 1.91 | -0.05 | -2.55 | 2.02 | 2.0299999 | 1.88 | 51432 |
| 1714516500 | 1.96 | -0.02 | -1.01 | 1.98 | 2.09 | 1.9115 | 85736 |
| 1714430100 | 1.98 | -0.14 | -6.60 | 2.07 | 2.2599999 | 1.95 | 285705 |
| 1714170900 | 2.12 | 0.16 | 8.16 | 1.96 | 2.16 | 1.9501 | 193751 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
