EZGO Technologies Ltd (EZGO) Historical Stock Data
1.80 ↓0.11 (-5.76%)
As of May 2, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, EZGO is down -1.69% a day on average. There have been 13 days where EZGO Technologies Ltd closed green and 17 days where EZGO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1.93 | 1.80 | ↓$0.13 (-6.74%) | 1.69 | 1.99 | 124.54K |
| 2024-05-01 | 2.02 | 1.91 | ↓$0.11 (-5.45%) | 1.88 | 2.03 | 54.80K |
| 2024-04-30 | 1.98 | 1.96 | ↓$0.02 (-1.01%) | 1.91 | 2.09 | 85.74K |
| 2024-04-29 | 2.07 | 1.98 | ↓$0.09 (-4.35%) | 1.95 | 2.26 | 290.72K |
| 2024-04-26 | 1.96 | 2.12 | ↑$0.16 (8.16%) | 1.95 | 2.16 | 193.80K |
| 2024-04-25 | 1.87 | 1.96 | ↑$0.09 (4.81%) | 1.80 | 2.04 | 161.55K |
| 2024-04-24 | 1.83 | 1.84 | ↑$0.01 (0.55%) | 1.72 | 1.91 | 209.20K |
| 2024-04-23 | 1.90 | 1.82 | ↓$0.08 (-4.22%) | 1.81 | 1.94 | 181.23K |
| 2024-04-22 | 1.97 | 1.95 | ↓$0.02 (-1.02%) | 1.87 | 2.01 | 167.63K |
| 2024-04-19 | 1.85 | 1.97 | ↑$0.12 (6.49%) | 1.80 | 2.12 | 422.99K |
| 2024-04-18 | 1.81 | 1.90 | ↑$0.09 (4.97%) | 1.75 | 1.99 | 477.95K |
| 2024-04-17 | 1.79 | 1.90 | ↑$0.11 (6.15%) | 1.75 | 2.58 | 8.03M |
| 2024-04-16 | 1.79 | 1.72 | ↓$0.07 (-3.91%) | 1.69 | 1.88 | 447.76K |
| 2024-04-15 | 1.80 | 1.85 | ↑$0.05 (2.78%) | 1.70 | 1.98 | 708.96K |
| 2024-04-12 | 1.74 | 2.06 | ↑$0.32 (18.39%) | 1.68 | 3.80 | 22.85M |
| 2024-04-11 | 0.05 | 0.04 | ↓$0.01 (-15.53%) | 0.04 | 0.05 | 5.99M |
| 2024-04-10 | 0.05 | 0.04 | ↓$0.01 (-13.40%) | 0.04 | 0.05 | 11.31M |
| 2024-04-09 | 0.06 | 0.06 | ↑$0.00 (0.50%) | 0.06 | 0.06 | 1.30M |
| 2024-04-08 | 0.06 | 0.06 | ↑$0.00 (6.73%) | 0.06 | 0.07 | 4.27M |
| 2024-04-05 | 0.06 | 0.06 | ↓$0.00 (-3.72%) | 0.06 | 0.06 | 1.11M |
| 2024-04-04 | 0.06 | 0.06 | ↓$0.00 (-3.35%) | 0.06 | 0.06 | 1.17M |
| 2024-04-03 | 0.06 | 0.06 | ↑$0.00 (5.33%) | 0.06 | 0.06 | 1.39M |
| 2024-04-02 | 0.07 | 0.06 | ↓$0.01 (-10.00%) | 0.06 | 0.07 | 2.89M |
| 2024-04-01 | 0.07 | 0.06 | ↓$0.01 (-9.10%) | 0.06 | 0.07 | 6.01M |
| 2024-03-28 | 0.06 | 0.07 | ↑$0.00 (2.17%) | 0.06 | 0.07 | 3.09M |
| 2024-03-27 | 0.06 | 0.06 | ↑$0.00 (5.00%) | 0.05 | 0.06 | 4.56M |
| 2024-03-26 | 0.07 | 0.06 | ↓$0.01 (-15.43%) | 0.06 | 0.07 | 5.92M |
| 2024-03-25 | 0.08 | 0.07 | ↓$0.00 (-5.13%) | 0.07 | 0.08 | 1.22M |
| 2024-03-22 | 0.08 | 0.07 | ↓$0.01 (-9.42%) | 0.07 | 0.08 | 4.54M |
| 2024-03-21 | 0.09 | 0.08 | ↓$0.01 (-11.10%) | 0.08 | 0.09 | 5.51M |
Create an account or log in to view more rows.
$EZGO buy SHARES
$EZGO has just been halted from trading due to volatility.
$EZGO has just been halted from trading.
$EZGO how low can she go
$EZGO let’s buy NOW!!!
$EZGO I'll say it again slowwwllyyyy! Better stocks to short by far
$EZGO Good morning traders
$EZGO puts r going to print tomorrow
$EZGO wtf is that dump
$EZGO Let’s goooo