Skip to main content
EZGO Technologies Ltd. (EZGO)
NASDAQ: EZGO · Real-Time Price · USD
0.679
-0.001 (-0.12%)
At close: Dec 20, 2024, 4:00 PM
0.715
+0.035 (5.20%)
After-hours: Dec 20, 2024, 4:04 PM EST

EZGO Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.680.710.650.680.68-3.80%64,848
Dec 19, 20240.720.740.680.710.71-0.84%65,900
Dec 18, 20240.780.790.710.710.71-1.25%30,139
Dec 17, 20240.750.790.710.720.72-7.09%64,600
Dec 16, 20240.790.810.740.780.78-4.55%35,338
Dec 13, 20240.840.840.770.810.811.62%35,243
Dec 12, 20240.890.900.770.800.80-7.94%89,600
Dec 11, 20240.860.890.850.870.87-1.92%51,651
Dec 10, 20240.870.930.830.890.893.02%106,200
Dec 9, 20240.900.940.860.860.86-3.65%73,813
Dec 6, 20240.951.040.890.890.89-5.54%171,790
Dec 5, 20240.960.970.910.950.95-2.02%113,500
Dec 4, 20240.910.970.910.960.963.12%34,838
Dec 3, 20240.930.960.910.940.94-0.64%97,600
Dec 2, 20240.930.970.930.940.94-3.67%34,290
Nov 29, 20240.930.980.920.980.983.96%8,102
Nov 27, 20240.910.950.910.940.940.11%73,235
Nov 26, 20240.930.970.910.940.94-1.55%40,006
Nov 25, 20240.951.180.930.950.95-3.66%379,700
Nov 22, 20240.951.020.920.990.994.21%79,902
Nov 21, 20240.900.980.880.950.957.50%77,328
Nov 20, 20240.920.940.880.880.88-3.95%39,325
Nov 19, 20240.900.950.900.920.92-18,400
Nov 18, 20240.940.970.900.920.92-0.11%71,900
Nov 15, 20240.970.970.890.920.92-4.06%55,931
Nov 14, 20240.971.020.960.960.96-4.00%14,952
Nov 13, 20241.031.040.951.001.00-2.91%105,800
Nov 12, 20241.071.071.021.031.03-3.74%17,000
Nov 11, 20241.001.071.001.071.075.94%25,258
Nov 8, 20241.051.051.001.011.01-3.81%22,200
Nov 7, 20241.111.121.031.051.05-4.55%38,405
Nov 6, 20241.091.101.011.101.100.92%38,400
Nov 5, 20241.101.111.051.091.090.93%42,241
Nov 4, 20241.021.140.951.081.083.85%171,221
Nov 1, 20241.071.141.031.041.04-3.70%37,300
Oct 31, 20241.121.151.061.081.08-4.42%18,019
Oct 30, 20241.141.161.131.131.130.89%24,741
Oct 29, 20241.121.151.121.121.12-11,495
Oct 28, 20241.191.211.101.121.12-6.67%58,500
Oct 25, 20241.221.231.151.201.20-1.64%49,200
Oct 24, 20241.301.301.221.221.22-3.94%82,348
Oct 23, 20241.231.321.211.271.27-3.79%103,939
Oct 22, 20241.061.340.991.321.3224.53%508,700
Oct 21, 20241.071.071.031.061.06-33,800
Oct 18, 20241.051.091.041.061.061.92%71,100
Oct 17, 20241.081.101.011.041.04-4.59%71,643
Oct 16, 20241.121.131.061.091.09-0.91%47,900
Oct 15, 20241.211.231.031.101.10-8.33%96,135
Oct 14, 20241.281.281.201.201.20-4.76%27,529
Oct 11, 20241.271.321.211.261.26-2.33%40,900
Oct 10, 20241.271.331.231.291.29-0.77%17,822
Oct 9, 20241.311.311.201.301.30-1.52%79,803
Oct 8, 20241.311.341.271.321.32-2.22%14,780
Oct 7, 20241.391.391.301.351.35-2.88%68,442
Oct 4, 20241.421.421.321.391.39-51,155
Oct 3, 20241.391.471.361.391.39-25,500
Oct 2, 20241.371.411.311.391.396.92%41,900
Oct 1, 20241.401.401.251.301.30-1.52%27,600
Sep 30, 20241.361.471.321.321.32-125,918
Sep 27, 20241.311.361.281.321.323.13%33,700
Sep 26, 20241.301.411.281.281.281.59%46,900
Sep 25, 20241.281.311.261.261.26-3.08%22,900
Sep 24, 20241.191.441.171.301.3011.11%115,800
Sep 23, 20241.351.411.171.171.17-13.33%147,942
Sep 20, 20241.401.451.341.351.35-4.93%39,427
Sep 19, 20241.391.431.361.421.421.43%27,342
Sep 18, 20241.331.411.331.401.402.19%19,816
Sep 17, 20241.351.431.301.371.372.24%71,735
Sep 16, 20241.261.391.241.341.342.29%43,240
Sep 13, 20241.321.361.241.311.311.55%40,400
Sep 12, 20241.271.331.251.291.293.20%82,219
Sep 11, 20241.281.371.251.251.25-3.10%65,606
Sep 10, 20241.371.481.231.291.29-15.69%358,245
Sep 9, 20241.581.631.451.531.53-2.55%252,331
Sep 6, 20241.601.621.431.571.57-1.88%182,308
Sep 5, 20241.501.621.481.601.604.58%72,137
Sep 4, 20241.531.571.411.531.53-7.27%153,805
Sep 3, 20241.461.791.401.651.6513.79%623,832
Aug 30, 20241.291.541.231.451.4513.28%298,527
Aug 29, 20241.301.301.211.281.280.79%69,800
Aug 28, 20241.351.371.161.271.27-6.62%129,800
Aug 27, 20241.321.491.301.361.367.94%199,900
Aug 26, 20241.191.291.191.261.266.78%102,100
Aug 23, 20241.231.281.141.181.18-5.60%239,400
Aug 22, 20241.121.281.071.251.2515.74%588,800
Aug 21, 20241.131.161.051.081.082.86%101,762
Aug 20, 20241.021.110.991.051.052.94%113,300
Aug 19, 20241.041.040.961.021.027.71%25,300
Aug 16, 20241.001.000.930.950.95-2.47%8,000
Aug 15, 20240.971.010.930.970.975.53%28,209
Aug 14, 20240.971.050.920.920.92-3.15%36,855
Aug 13, 20241.021.020.950.950.95-0.78%9,442
Aug 12, 20240.940.990.890.960.961.85%9,987
Aug 9, 20240.890.960.890.940.946.14%18,401
Aug 8, 20240.920.920.870.890.891.80%14,616
Aug 7, 20240.910.910.850.870.87-3.33%163,426
Aug 6, 20241.011.030.860.900.90-10.00%118,035
Aug 5, 20241.041.050.951.001.00-9.09%45,720
Aug 2, 20241.241.241.081.101.10-12.70%78,734
Aug 1, 20241.311.341.181.261.26-3.08%39,028