EZGO Technologies Ltd. (EZGO)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 2.0300 | 2.1300 | 2.0100 | 2.0200 | 2.0200 | 59,126 |
| 03 May 2024 | 1.7800 | 2.1300 | 1.7600 | 1.9500 | 1.9500 | 193,100 |
| 02 May 2024 | 1.9300 | 1.9900 | 1.6900 | 1.8000 | 1.8000 | 124,500 |
| 01 May 2024 | 2.0200 | 2.0300 | 1.8800 | 1.9100 | 1.9100 | 54,800 |
| 30 Apr 2024 | 1.9800 | 2.0900 | 1.9120 | 1.9600 | 1.9600 | 86,400 |
| 29 Apr 2024 | 2.0700 | 2.2600 | 1.9500 | 1.9800 | 1.9800 | 290,800 |
| 26 Apr 2024 | 1.9600 | 2.1600 | 1.9500 | 2.1200 | 2.1200 | 194,100 |
| 25 Apr 2024 | 1.8700 | 2.0400 | 1.8000 | 1.9600 | 1.9600 | 161,700 |
| 24 Apr 2024 | 1.8300 | 1.9070 | 1.7200 | 1.8400 | 1.8400 | 209,100 |
| 23 Apr 2024 | 1.9000 | 1.9430 | 1.8100 | 1.8200 | 1.8200 | 181,600 |
| 22 Apr 2024 | 1.9700 | 2.0100 | 1.8700 | 1.9500 | 1.9500 | 167,800 |
| 19 Apr 2024 | 1.8500 | 2.1200 | 1.8000 | 1.9700 | 1.9700 | 419,900 |
| 18 Apr 2024 | 1.8100 | 1.9900 | 1.7500 | 1.9000 | 1.9000 | 479,600 |
| 17 Apr 2024 | 1.7900 | 2.5800 | 1.7500 | 1.9000 | 1.9000 | 8,035,400 |
| 16 Apr 2024 | 1.7900 | 1.8800 | 1.6900 | 1.7200 | 1.7200 | 447,800 |
| 15 Apr 2024 | 1.8000 | 1.9800 | 1.7000 | 1.8500 | 1.8500 | 709,600 |
| 12 Apr 2024 | 1.7400 | 3.8000 | 1.6810 | 2.0600 | 2.0600 | 22,839,100 |
| 12 Apr 2024 | 1:40 Stock split | |||||
| 11 Apr 2024 | 1.8800 | 1.8800 | 1.5200 | 1.6000 | 1.6000 | 158,348 |
| 10 Apr 2024 | 2.0000 | 2.0000 | 1.6400 | 1.7200 | 1.7200 | 289,205 |
| 09 Apr 2024 | 2.4000 | 2.4400 | 2.3200 | 2.4000 | 2.4000 | 32,685 |
| 08 Apr 2024 | 2.2800 | 2.6400 | 2.2000 | 2.4000 | 2.4000 | 108,495 |
| 05 Apr 2024 | 2.4800 | 2.4800 | 2.3200 | 2.4000 | 2.4000 | 27,803 |
| 04 Apr 2024 | 2.5200 | 2.5600 | 2.4000 | 2.4400 | 2.4400 | 29,223 |
| 03 Apr 2024 | 2.4000 | 2.5600 | 2.3600 | 2.5200 | 2.5200 | 34,910 |
| 02 Apr 2024 | 2.6000 | 2.6000 | 2.2400 | 2.3600 | 2.3600 | 73,248 |
| 01 Apr 2024 | 2.6800 | 2.6800 | 2.3200 | 2.4400 | 2.4400 | 150,493 |
| 28 Mar 2024 | 2.6000 | 2.6800 | 2.4400 | 2.6400 | 2.6400 | 78,035 |
| 27 Mar 2024 | 2.3200 | 2.4400 | 2.1600 | 2.4400 | 2.4400 | 114,503 |
| 26 Mar 2024 | 2.8000 | 2.8800 | 2.2800 | 2.3600 | 2.3600 | 148,210 |
| 25 Mar 2024 | 3.0400 | 3.0400 | 2.8400 | 2.8800 | 2.8800 | 30,458 |
| 22 Mar 2024 | 3.2000 | 3.2000 | 2.8400 | 2.8800 | 2.8800 | 113,743 |
| 21 Mar 2024 | 3.6000 | 3.8000 | 3.0400 | 3.2000 | 3.2000 | 138,415 |
| 20 Mar 2024 | 3.4800 | 3.6800 | 3.4800 | 3.6400 | 3.6400 | 31,980 |
| 19 Mar 2024 | 3.8400 | 3.8400 | 3.6000 | 3.6400 | 3.6400 | 30,838 |
| 18 Mar 2024 | 3.8000 | 3.8000 | 3.6400 | 3.7600 | 3.7600 | 15,378 |
| 15 Mar 2024 | 3.6400 | 3.8800 | 3.6000 | 3.6400 | 3.6400 | 31,463 |
| 14 Mar 2024 | 3.7600 | 3.9200 | 3.6800 | 3.7200 | 3.7200 | 34,988 |
| 13 Mar 2024 | 3.8400 | 3.9600 | 3.7200 | 3.8400 | 3.8400 | 13,243 |
| 12 Mar 2024 | 3.7600 | 3.9600 | 3.7200 | 3.8400 | 3.8400 | 27,535 |
| 11 Mar 2024 | 3.7600 | 4.0800 | 3.6000 | 4.0800 | 4.0800 | 273,348 |
| 08 Mar 2024 | 3.7200 | 3.8000 | 3.6400 | 3.6800 | 3.6800 | 11,605 |
| 07 Mar 2024 | 3.6400 | 3.7200 | 3.5600 | 3.6800 | 3.6800 | 20,648 |
| 06 Mar 2024 | 3.9600 | 3.9600 | 3.6400 | 3.6400 | 3.6400 | 18,965 |
| 05 Mar 2024 | 3.6400 | 3.8800 | 3.6400 | 3.7200 | 3.7200 | 28,853 |
| 04 Mar 2024 | 3.7200 | 3.8000 | 3.6400 | 3.7200 | 3.7200 | 25,670 |
| 01 Mar 2024 | 4.0000 | 4.0000 | 3.6800 | 3.7600 | 3.7600 | 16,933 |
| 29 Feb 2024 | 3.6800 | 4.1200 | 3.6800 | 4.0000 | 4.0000 | 143,253 |
| 28 Feb 2024 | 3.6800 | 3.8000 | 3.6000 | 3.6000 | 3.6000 | 47,428 |
| 27 Feb 2024 | 3.9600 | 3.9600 | 3.7200 | 3.7600 | 3.7600 | 21,180 |
| 26 Feb 2024 | 3.8000 | 3.8800 | 3.6800 | 3.7600 | 3.7600 | 21,600 |
| 23 Feb 2024 | 3.7200 | 4.0000 | 3.6400 | 3.7600 | 3.7600 | 34,580 |
| 22 Feb 2024 | 3.8800 | 3.8800 | 3.6800 | 3.6800 | 3.6800 | 30,340 |
| 21 Feb 2024 | 3.8400 | 3.9200 | 3.7600 | 3.8400 | 3.8400 | 27,178 |
| 20 Feb 2024 | 4.2000 | 4.2000 | 3.8000 | 3.9600 | 3.9600 | 21,380 |
| 16 Feb 2024 | 4.4000 | 4.4000 | 3.8800 | 4.0000 | 4.0000 | 25,995 |
| 15 Feb 2024 | 3.8000 | 4.2400 | 3.7200 | 4.1200 | 4.1200 | 51,763 |
| 14 Feb 2024 | 3.8800 | 3.9600 | 3.7600 | 3.8000 | 3.8000 | 18,848 |
| 13 Feb 2024 | 4.0000 | 4.0400 | 3.7600 | 3.8800 | 3.8800 | 39,068 |
| 12 Feb 2024 | 4.3200 | 4.3200 | 3.8400 | 4.0000 | 4.0000 | 54,038 |
| 09 Feb 2024 | 4.2000 | 4.3600 | 4.0800 | 4.2800 | 4.2800 | 35,325 |
| 08 Feb 2024 | 4.0800 | 4.5600 | 4.0400 | 4.3200 | 4.3200 | 156,655 |
| 07 Feb 2024 | 3.7600 | 4.0400 | 3.6400 | 4.0000 | 4.0000 | 156,230 |
| 06 Feb 2024 | 3.6800 | 3.8400 | 3.6800 | 3.6800 | 3.6800 | 21,583 |
| 05 Feb 2024 | 3.8000 | 3.8000 | 3.6000 | 3.7600 | 3.7600 | 35,335 |
| 02 Feb 2024 | 3.9600 | 3.9600 | 3.8000 | 3.8400 | 3.8400 | 14,123 |
| 01 Feb 2024 | 3.7200 | 4.0400 | 3.6400 | 4.0000 | 4.0000 | 86,273 |
| 31 Jan 2024 | 3.6800 | 3.7600 | 3.6400 | 3.7600 | 3.7600 | 25,285 |
| 30 Jan 2024 | 3.5600 | 3.9200 | 3.5600 | 3.6800 | 3.6800 | 63,718 |
| 29 Jan 2024 | 4.0000 | 4.0800 | 3.7200 | 3.8800 | 3.8800 | 95,165 |
| 26 Jan 2024 | 3.8000 | 4.1200 | 3.8000 | 4.0000 | 4.0000 | 37,570 |
| 25 Jan 2024 | 3.8800 | 3.9200 | 3.7200 | 3.8800 | 3.8800 | 31,458 |
| 24 Jan 2024 | 4.0000 | 4.0400 | 3.8400 | 3.9200 | 3.9200 | 26,678 |
| 23 Jan 2024 | 4.0000 | 4.1200 | 3.8000 | 3.9200 | 3.9200 | 43,835 |
| 22 Jan 2024 | 3.7600 | 4.0800 | 3.7200 | 4.0800 | 4.0800 | 55,143 |
| 19 Jan 2024 | 3.6400 | 3.7600 | 3.5200 | 3.6800 | 3.6800 | 27,520 |
| 18 Jan 2024 | 4.0000 | 4.0000 | 3.6400 | 3.6800 | 3.6800 | 34,273 |
| 17 Jan 2024 | 3.6000 | 4.1600 | 3.4000 | 4.0800 | 4.0800 | 181,910 |
| 16 Jan 2024 | 3.7200 | 3.7200 | 3.4400 | 3.6400 | 3.6400 | 57,000 |
| 12 Jan 2024 | 3.5600 | 4.0800 | 3.4400 | 3.7600 | 3.7600 | 137,343 |
| 11 Jan 2024 | 4.0000 | 4.0000 | 3.2400 | 3.5600 | 3.5600 | 190,693 |
| 10 Jan 2024 | 4.0000 | 4.0800 | 3.8000 | 3.9600 | 3.9600 | 37,500 |
| 09 Jan 2024 | 4.0000 | 4.1200 | 3.9200 | 4.0000 | 4.0000 | 44,208 |
| 08 Jan 2024 | 4.0800 | 4.3200 | 4.0000 | 4.0800 | 4.0800 | 27,925 |
| 05 Jan 2024 | 4.0800 | 4.2400 | 4.0000 | 4.1200 | 4.1200 | 21,935 |
| 04 Jan 2024 | 4.2000 | 4.3600 | 4.0400 | 4.1200 | 4.1200 | 28,883 |
| 03 Jan 2024 | 4.2800 | 4.4000 | 4.1600 | 4.2800 | 4.2800 | 32,065 |
| 02 Jan 2024 | 4.5200 | 4.6000 | 4.2000 | 4.4000 | 4.4000 | 27,678 |
| 29 Dec 2023 | 4.6000 | 4.6800 | 4.2400 | 4.6000 | 4.6000 | 33,780 |
| 28 Dec 2023 | 4.1200 | 4.7200 | 4.1200 | 4.6800 | 4.6800 | 144,163 |
| 27 Dec 2023 | 3.8800 | 4.4000 | 3.8800 | 4.2000 | 4.2000 | 66,640 |
| 26 Dec 2023 | 4.1600 | 4.1600 | 3.9200 | 4.0800 | 4.0800 | 38,608 |
| 22 Dec 2023 | 4.2000 | 4.2800 | 4.0000 | 4.1600 | 4.1600 | 23,120 |
| 21 Dec 2023 | 4.1600 | 4.2000 | 4.0000 | 4.1200 | 4.1200 | 26,103 |
| 20 Dec 2023 | 4.4000 | 4.4800 | 4.0800 | 4.0800 | 4.0800 | 26,178 |
| 19 Dec 2023 | 4.4000 | 4.6000 | 4.2000 | 4.3200 | 4.3200 | 66,008 |
| 18 Dec 2023 | 4.2400 | 4.2800 | 3.9600 | 4.1600 | 4.1600 | 60,710 |
| 15 Dec 2023 | 4.1600 | 4.2800 | 4.0000 | 4.2800 | 4.2800 | 31,305 |
| 14 Dec 2023 | 4.0000 | 4.2000 | 4.0000 | 4.1200 | 4.1200 | 47,745 |
| 13 Dec 2023 | 3.8400 | 4.0000 | 3.6400 | 4.0000 | 4.0000 | 48,383 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.