EZGO Technologies Ltd. (EZGO)
NASDAQ: EZGO · Real-Time Price · USD
0.884
-0.036 (-3.95%)
At close: Nov 20, 2024, 4:00 PM
0.895
+0.011 (1.28%)
After-hours: Nov 20, 2024, 7:20 PM EST
EZGO Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 0.92 | 0.94 | 0.88 | 0.88 | 0.88 | -3.95% | 39,325 |
| Nov 19, 2024 | 0.90 | 0.95 | 0.90 | 0.92 | 0.92 | - | 18,367 |
| Nov 18, 2024 | 0.94 | 0.97 | 0.90 | 0.92 | 0.92 | -0.11% | 71,863 |
| Nov 15, 2024 | 0.97 | 0.97 | 0.89 | 0.92 | 0.92 | -4.06% | 55,931 |
| Nov 14, 2024 | 0.97 | 1.02 | 0.96 | 0.96 | 0.96 | -4.00% | 14,952 |
| Nov 13, 2024 | 1.03 | 1.04 | 0.95 | 1.00 | 1.00 | -2.91% | 105,783 |
| Nov 12, 2024 | 1.07 | 1.07 | 1.02 | 1.03 | 1.03 | -3.74% | 16,966 |
| Nov 11, 2024 | 1.00 | 1.07 | 1.00 | 1.07 | 1.07 | 5.84% | 25,258 |
| Nov 8, 2024 | 1.05 | 1.05 | 1.00 | 1.01 | 1.01 | -3.71% | 22,193 |
| Nov 7, 2024 | 1.11 | 1.12 | 1.03 | 1.05 | 1.05 | -4.55% | 38,405 |
| Nov 6, 2024 | 1.09 | 1.10 | 1.01 | 1.10 | 1.10 | 0.92% | 38,379 |
| Nov 5, 2024 | 1.10 | 1.11 | 1.05 | 1.09 | 1.09 | 0.93% | 42,241 |
| Nov 4, 2024 | 1.02 | 1.14 | 0.95 | 1.08 | 1.08 | 3.85% | 171,221 |
| Nov 1, 2024 | 1.07 | 1.14 | 1.03 | 1.04 | 1.04 | -3.70% | 37,268 |
| Oct 31, 2024 | 1.12 | 1.15 | 1.06 | 1.08 | 1.08 | -4.42% | 18,019 |
| Oct 30, 2024 | 1.14 | 1.16 | 1.13 | 1.13 | 1.13 | 0.89% | 24,741 |
| Oct 29, 2024 | 1.12 | 1.15 | 1.12 | 1.12 | 1.12 | - | 11,495 |
| Oct 28, 2024 | 1.19 | 1.21 | 1.10 | 1.12 | 1.12 | -6.67% | 58,493 |
| Oct 25, 2024 | 1.22 | 1.23 | 1.15 | 1.20 | 1.20 | -1.64% | 49,177 |
| Oct 24, 2024 | 1.30 | 1.30 | 1.22 | 1.22 | 1.22 | -3.94% | 82,348 |
| Oct 23, 2024 | 1.23 | 1.32 | 1.21 | 1.27 | 1.27 | -3.79% | 103,939 |
| Oct 22, 2024 | 1.06 | 1.34 | 0.99 | 1.32 | 1.32 | 24.53% | 508,671 |
| Oct 21, 2024 | 1.07 | 1.07 | 1.03 | 1.06 | 1.06 | - | 33,784 |
| Oct 18, 2024 | 1.05 | 1.09 | 1.04 | 1.06 | 1.06 | 1.92% | 71,070 |
| Oct 17, 2024 | 1.08 | 1.10 | 1.01 | 1.04 | 1.04 | -4.59% | 71,643 |
| Oct 16, 2024 | 1.12 | 1.13 | 1.06 | 1.09 | 1.09 | -0.91% | 47,856 |
| Oct 15, 2024 | 1.21 | 1.23 | 1.03 | 1.10 | 1.10 | -8.33% | 96,135 |
| Oct 14, 2024 | 1.28 | 1.28 | 1.20 | 1.20 | 1.20 | -4.76% | 27,529 |
| Oct 11, 2024 | 1.27 | 1.32 | 1.21 | 1.26 | 1.26 | -1.95% | 40,878 |
| Oct 10, 2024 | 1.27 | 1.33 | 1.23 | 1.29 | 1.29 | -1.15% | 17,822 |
| Oct 9, 2024 | 1.31 | 1.31 | 1.20 | 1.30 | 1.30 | -1.52% | 79,803 |
| Oct 8, 2024 | 1.31 | 1.34 | 1.27 | 1.32 | 1.32 | -1.86% | 14,780 |
| Oct 7, 2024 | 1.39 | 1.39 | 1.30 | 1.35 | 1.35 | -3.24% | 68,442 |
| Oct 4, 2024 | 1.42 | 1.42 | 1.32 | 1.39 | 1.39 | - | 51,155 |
| Oct 3, 2024 | 1.39 | 1.47 | 1.36 | 1.39 | 1.39 | - | 25,470 |
| Oct 2, 2024 | 1.37 | 1.41 | 1.31 | 1.39 | 1.39 | 6.68% | 41,881 |
| Oct 1, 2024 | 1.40 | 1.40 | 1.25 | 1.30 | 1.30 | -1.29% | 27,567 |
| Sep 30, 2024 | 1.36 | 1.47 | 1.32 | 1.32 | 1.32 | - | 125,918 |
| Sep 27, 2024 | 1.31 | 1.36 | 1.28 | 1.32 | 1.32 | 3.13% | 33,662 |
| Sep 26, 2024 | 1.30 | 1.41 | 1.28 | 1.28 | 1.28 | 1.59% | 46,870 |
| Sep 25, 2024 | 1.28 | 1.31 | 1.26 | 1.26 | 1.26 | -3.08% | 22,881 |
| Sep 24, 2024 | 1.19 | 1.44 | 1.17 | 1.30 | 1.30 | 11.11% | 115,788 |
| Sep 23, 2024 | 1.35 | 1.41 | 1.17 | 1.17 | 1.17 | -13.01% | 147,942 |
| Sep 20, 2024 | 1.40 | 1.45 | 1.34 | 1.35 | 1.35 | -5.28% | 39,427 |
| Sep 19, 2024 | 1.39 | 1.43 | 1.36 | 1.42 | 1.42 | 1.43% | 27,342 |
| Sep 18, 2024 | 1.33 | 1.41 | 1.33 | 1.40 | 1.40 | 2.19% | 19,816 |
| Sep 17, 2024 | 1.35 | 1.43 | 1.30 | 1.37 | 1.37 | 2.62% | 71,735 |
| Sep 16, 2024 | 1.26 | 1.39 | 1.24 | 1.34 | 1.34 | 1.91% | 43,240 |
| Sep 13, 2024 | 1.32 | 1.36 | 1.24 | 1.31 | 1.31 | 1.55% | 40,362 |
| Sep 12, 2024 | 1.27 | 1.33 | 1.25 | 1.29 | 1.29 | 2.79% | 82,219 |
| Sep 11, 2024 | 1.28 | 1.37 | 1.25 | 1.26 | 1.26 | -2.71% | 65,606 |
| Sep 10, 2024 | 1.37 | 1.48 | 1.23 | 1.29 | 1.29 | -15.69% | 358,245 |
| Sep 9, 2024 | 1.58 | 1.63 | 1.45 | 1.53 | 1.53 | -2.55% | 252,331 |
| Sep 6, 2024 | 1.60 | 1.62 | 1.43 | 1.57 | 1.57 | -1.57% | 182,308 |
| Sep 5, 2024 | 1.50 | 1.62 | 1.48 | 1.60 | 1.60 | 4.25% | 72,137 |
| Sep 4, 2024 | 1.53 | 1.57 | 1.41 | 1.53 | 1.53 | -7.27% | 151,461 |
| Sep 3, 2024 | 1.46 | 1.79 | 1.40 | 1.65 | 1.65 | 13.79% | 623,832 |
| Aug 30, 2024 | 1.29 | 1.54 | 1.23 | 1.45 | 1.45 | 13.28% | 298,527 |
| Aug 29, 2024 | 1.30 | 1.30 | 1.21 | 1.28 | 1.28 | 0.79% | 69,756 |
| Aug 28, 2024 | 1.35 | 1.37 | 1.16 | 1.27 | 1.27 | -6.62% | 129,763 |
| Aug 27, 2024 | 1.32 | 1.49 | 1.30 | 1.36 | 1.36 | 7.94% | 199,870 |
| Aug 26, 2024 | 1.19 | 1.29 | 1.19 | 1.26 | 1.26 | 6.78% | 102,054 |
| Aug 23, 2024 | 1.23 | 1.28 | 1.14 | 1.18 | 1.18 | -5.22% | 239,386 |
| Aug 22, 2024 | 1.12 | 1.28 | 1.07 | 1.25 | 1.25 | 15.28% | 588,782 |
| Aug 21, 2024 | 1.13 | 1.16 | 1.05 | 1.08 | 1.08 | 2.86% | 101,762 |
| Aug 20, 2024 | 1.03 | 1.11 | 0.99 | 1.05 | 1.05 | 2.44% | 113,263 |
| Aug 19, 2024 | 1.04 | 1.04 | 0.96 | 1.03 | 1.03 | 8.24% | 25,286 |
| Aug 16, 2024 | 1.00 | 1.00 | 0.93 | 0.95 | 0.95 | -2.47% | 7,960 |
| Aug 15, 2024 | 0.97 | 1.02 | 0.93 | 0.97 | 0.97 | 5.53% | 28,209 |
| Aug 14, 2024 | 0.97 | 1.05 | 0.92 | 0.92 | 0.92 | -3.15% | 36,855 |
| Aug 13, 2024 | 1.02 | 1.02 | 0.95 | 0.95 | 0.95 | -0.78% | 9,442 |
| Aug 12, 2024 | 0.94 | 0.99 | 0.89 | 0.96 | 0.96 | 1.85% | 9,987 |
| Aug 9, 2024 | 0.89 | 0.96 | 0.89 | 0.94 | 0.94 | 6.14% | 18,401 |
| Aug 8, 2024 | 0.92 | 0.92 | 0.87 | 0.89 | 0.89 | 1.80% | 14,616 |
| Aug 7, 2024 | 0.91 | 0.91 | 0.85 | 0.87 | 0.87 | -3.33% | 163,426 |
| Aug 6, 2024 | 1.01 | 1.03 | 0.86 | 0.90 | 0.90 | -10.45% | 118,035 |
| Aug 5, 2024 | 1.04 | 1.05 | 0.95 | 1.01 | 1.01 | -8.64% | 45,720 |
| Aug 2, 2024 | 1.24 | 1.24 | 1.08 | 1.10 | 1.10 | -12.70% | 78,734 |
| Aug 1, 2024 | 1.31 | 1.34 | 1.18 | 1.26 | 1.26 | -3.08% | 39,028 |
| Jul 31, 2024 | 1.23 | 1.30 | 1.22 | 1.30 | 1.30 | 5.69% | 30,618 |
| Jul 30, 2024 | 1.55 | 1.58 | 1.11 | 1.23 | 1.23 | -16.33% | 145,298 |
| Jul 29, 2024 | 1.59 | 1.59 | 1.46 | 1.47 | 1.47 | -8.70% | 38,616 |
| Jul 26, 2024 | 1.65 | 1.65 | 1.55 | 1.61 | 1.61 | -1.23% | 21,490 |
| Jul 25, 2024 | 1.64 | 1.77 | 1.60 | 1.63 | 1.63 | -2.98% | 15,226 |
| Jul 24, 2024 | 1.70 | 1.83 | 1.66 | 1.68 | 1.68 | -2.33% | 43,791 |
| Jul 23, 2024 | 1.72 | 1.91 | 1.66 | 1.72 | 1.72 | - | 153,880 |
| Jul 22, 2024 | 1.64 | 1.83 | 1.62 | 1.72 | 1.72 | 6.17% | 51,097 |
| Jul 19, 2024 | 1.74 | 1.74 | 1.60 | 1.62 | 1.62 | -2.41% | 15,158 |
| Jul 18, 2024 | 1.71 | 1.76 | 1.66 | 1.66 | 1.66 | -5.14% | 14,979 |
| Jul 17, 2024 | 1.79 | 1.83 | 1.65 | 1.75 | 1.75 | -1.13% | 21,697 |
| Jul 16, 2024 | 1.78 | 1.83 | 1.74 | 1.77 | 1.77 | 2.91% | 17,035 |
| Jul 15, 2024 | 1.76 | 1.78 | 1.65 | 1.72 | 1.72 | -4.44% | 32,934 |
| Jul 12, 2024 | 1.70 | 1.87 | 1.65 | 1.80 | 1.80 | 2.27% | 20,195 |
| Jul 11, 2024 | 1.81 | 1.84 | 1.68 | 1.76 | 1.76 | -1.68% | 53,145 |
| Jul 10, 2024 | 1.67 | 1.86 | 1.58 | 1.79 | 1.79 | 7.19% | 78,529 |
| Jul 9, 2024 | 1.55 | 1.68 | 1.55 | 1.67 | 1.67 | 7.05% | 14,921 |
| Jul 8, 2024 | 1.61 | 1.75 | 1.56 | 1.56 | 1.56 | -4.88% | 14,802 |
| Jul 5, 2024 | 1.55 | 1.70 | 1.53 | 1.64 | 1.64 | 5.13% | 18,959 |
| Jul 3, 2024 | 1.46 | 1.59 | 1.46 | 1.56 | 1.56 | 6.85% | 34,754 |
| Jul 2, 2024 | 1.44 | 1.55 | 1.43 | 1.46 | 1.46 | 3.55% | 68,537 |