Australia markets closed

EVgo, Inc. (EVGO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.4700+0.2100 (+9.29%)
At close: 04:00PM EDT
2.5000 +0.03 (+1.21%)
Pre-market: 04:52AM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 20242.30002.47002.23502.47002.47006,103,300
26 Mar 20242.35002.36002.25002.26002.26002,660,900
25 Mar 20242.31002.48002.29002.31002.31002,428,800
22 Mar 20242.44002.44002.27002.28002.28002,708,800
21 Mar 20242.49002.56002.42002.43002.43001,725,900
20 Mar 20242.36002.50002.30502.46002.46002,122,900
19 Mar 20242.41002.45502.33502.35002.35001,562,600
18 Mar 20242.49002.50002.40002.41002.41001,772,600
15 Mar 20242.47002.52002.41002.50002.50002,574,400
14 Mar 20242.64002.65002.44002.47002.47003,063,600
13 Mar 20242.67002.81602.63002.66002.66001,568,700
12 Mar 20242.74002.75002.62002.68002.68002,619,300
11 Mar 20242.90002.95002.66002.74002.74003,174,500
08 Mar 20242.80003.12002.79002.90002.90004,827,300
07 Mar 20243.08003.15002.76002.78002.78005,243,900
06 Mar 20243.00003.37003.00003.02003.020012,899,800
05 Mar 20242.80002.87002.69002.78002.78003,736,800
04 Mar 20242.91002.96502.80002.86002.86002,691,500
01 Mar 20242.95002.95002.79002.86002.86002,332,600
29 Feb 20242.80002.99002.78002.96002.96004,877,500
28 Feb 20242.62002.76002.59002.73002.73001,753,200
27 Feb 20242.57002.70002.52002.68002.68002,005,000
26 Feb 20242.38002.54502.35002.54002.54001,833,900
23 Feb 20242.36002.44002.29502.39002.39001,660,300
22 Feb 20242.46002.47002.34002.37002.37002,188,500
21 Feb 20242.47002.52002.37002.41002.41002,093,900
20 Feb 20242.57002.58502.48002.51002.51001,336,700
16 Feb 20242.62002.65502.49002.59002.59002,301,500
15 Feb 20242.65002.69002.53002.66002.66002,485,400
14 Feb 20242.46002.65002.45002.63002.63003,582,900
13 Feb 20242.35002.38002.27002.27502.27502,028,600
12 Feb 20242.31002.62002.31002.53002.53004,285,900
09 Feb 20242.24002.34002.22002.31002.31002,117,000
08 Feb 20242.08002.22002.04502.20002.20002,358,700
07 Feb 20242.17002.20002.02002.07002.07002,653,000
06 Feb 20241.97002.17001.93002.16002.16003,677,700
05 Feb 20242.09002.10001.95501.96001.96004,149,500
02 Feb 20242.21002.21002.03002.12002.12004,972,100
01 Feb 20242.33002.38002.21002.26002.26002,669,300
31 Jan 20242.42002.46002.29002.29002.29002,928,300
30 Jan 20242.56002.56002.40002.41002.41002,748,700
29 Jan 20242.51002.63002.46102.57002.57003,183,900
26 Jan 20242.60002.67502.51002.52002.52001,342,200
25 Jan 20242.55002.65002.53002.60002.60001,994,000
24 Jan 20242.82002.85002.51002.52002.52002,391,200
23 Jan 20242.82002.87002.67002.75002.75003,655,600
22 Jan 20242.70002.88502.66002.72002.72004,858,100
19 Jan 20242.67002.67402.48002.66002.66002,867,100
18 Jan 20242.62002.76002.58002.64002.64002,316,100
17 Jan 20242.52002.62002.48002.56002.56002,671,400
16 Jan 20242.70002.70002.48002.55002.55004,290,600
12 Jan 20242.87002.99902.71002.71002.71001,979,700
11 Jan 20242.93002.93002.78002.87002.87002,478,100
10 Jan 20243.05003.08002.84002.93002.93003,173,200
09 Jan 20243.13003.14003.03003.03003.03001,386,600
08 Jan 20243.09003.21003.03903.19003.19001,366,700
05 Jan 20243.10003.21903.03003.09003.09001,301,700
04 Jan 20243.15003.18003.07003.13003.13001,342,700
03 Jan 20243.23003.25003.06003.14003.14002,207,700
02 Jan 20243.51003.52003.29003.30003.30002,253,100
29 Dec 20233.60003.66503.54003.58003.58002,707,700
28 Dec 20233.71003.74003.58003.62003.62001,747,500
27 Dec 20233.74003.75003.61003.71003.71001,859,000
26 Dec 20233.55003.83003.54003.68003.68002,723,100
22 Dec 20233.44003.56503.34003.52003.52001,763,200
21 Dec 20233.54003.66003.28103.42003.42002,857,300
20 Dec 20233.60003.76003.45003.47003.47002,780,200
19 Dec 20233.55003.66003.46003.63003.63002,500,800
18 Dec 20233.46003.74103.40003.50003.50002,302,900
15 Dec 20233.65003.73503.42003.49003.49004,023,000
14 Dec 20233.31003.63003.31003.59003.59005,560,400
13 Dec 20232.95003.24002.88003.22003.22003,123,200
12 Dec 20233.03003.03002.90002.96002.96001,953,500
11 Dec 20233.04003.12002.99003.03003.03001,703,400
08 Dec 20233.00003.11002.97003.04003.04001,907,200
07 Dec 20233.07003.13002.95003.02003.02002,353,900
06 Dec 20233.11003.24203.04003.04503.04502,380,100
05 Dec 20233.30003.31003.00003.02003.02002,880,200
04 Dec 20233.41003.51003.31003.34003.34002,430,700
01 Dec 20233.10003.37003.04003.37003.37002,769,400
30 Nov 20233.21003.33003.11003.12003.12004,821,700
29 Nov 20232.99003.24002.99003.15003.15002,961,300
28 Nov 20233.00003.01002.82002.91002.91002,910,900
27 Nov 20233.15003.21502.98003.03003.03003,232,400
24 Nov 20233.01003.21003.01003.18003.18001,495,000
22 Nov 20232.99003.06502.96003.00003.00001,227,400
21 Nov 20233.09003.09502.92502.95002.95002,281,700
20 Nov 20232.90003.21002.85203.12503.12502,245,000
17 Nov 20232.94003.04502.67002.95002.95003,293,100
16 Nov 20233.30003.31002.98003.01003.01002,848,600
15 Nov 20233.20003.37003.18503.31003.31005,140,400
14 Nov 20232.91003.14002.87003.13003.13004,577,900
13 Nov 20232.52002.85002.47102.76002.76003,866,900
10 Nov 20232.70002.78502.50502.52002.52003,481,300
09 Nov 20232.80002.99002.61002.68002.68005,419,400
08 Nov 20232.78002.91002.55002.71002.710011,238,200
07 Nov 20232.26002.34002.21002.30002.30002,931,100
06 Nov 20232.58002.58002.26502.29002.29002,929,200
03 Nov 20232.41002.54002.41002.49002.49003,499,900
02 Nov 20232.19002.38002.19002.35002.35003,247,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...