Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ezfill Holdings Inc (NQ: EZFL )

2.410 +0.030 (+1.26%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 2.400 2.400 1.833 1.995 5,401 -0.30(-13.26%)
Oct 30, 2023 1.840 2.580 1.810 2.300 19,230 +0.22(+10.62%)
Oct 27, 2023 2.079 2.079 2.079 2.079 1,001 -0.07(-3.30%)
Oct 26, 2023 1.950 2.150 1.900 2.150 3,458 +0.05(+2.38%)
Oct 25, 2023 1.860 2.340 1.800 2.100 19,757 +0.28(+15.38%)
Oct 24, 2023 1.800 1.827 1.730 1.820 2,793 +0.07(+4.15%)
Oct 23, 2023 1.850 1.850 1.748 1.748 976 -0.10(-5.28%)
Oct 20, 2023 1.920 1.990 1.845 1.845 2,646 -0.09(-4.90%)
Oct 19, 2023 2.000 2.250 1.940 1.940 2,611 -0.07(-3.48%)
Oct 18, 2023 1.920 2.540 1.920 2.010 3,024 +0.03(+1.52%)
Oct 17, 2023 2.210 2.210 1.980 1.980 3,911 +0.01(+0.51%)
Oct 16, 2023 2.000 2.260 1.900 1.970 5,757 -0.11(-5.10%)
Oct 13, 2023 2.400 2.400 2.076 2.076 1,918 +0.04(+1.79%)
Oct 12, 2023 2.200 2.200 2.010 2.039 1,310 -0.06(-2.89%)
Oct 11, 2023 2.041 2.360 2.041 2.100 4,462 -0.01(-0.47%)
Oct 10, 2023 2.300 2.790 2.010 2.110 7,149 -0.14(-6.22%)
Oct 09, 2023 1.910 2.250 1.910 2.250 1,862 +0.07(+3.21%)
Oct 06, 2023 2.310 2.310 2.180 2.180 4,323 -0.31(-12.45%)
Oct 05, 2023 2.490 2.490 2.490 2.490 800 +0.12(+5.06%)
Oct 04, 2023 2.370 2.370 2.370 2.370 451 +0.02(+0.85%)
Oct 03, 2023 2.290 2.580 2.290 2.350 15,713 +0.00(+0.00%)
Oct 02, 2023 2.580 2.720 2.270 2.350 6,398 -0.34(-12.66%)
Sep 29, 2023 2.460 2.750 2.360 2.691 12,115 +0.41(+18.00%)
Sep 28, 2023 2.630 2.632 2.270 2.280 8,005 -0.35(-13.47%)
Sep 27, 2023 2.669 2.800 2.635 2.635 3,326 +0.00(+0.19%)
Sep 26, 2023 2.620 2.630 2.620 2.630 1,580 -0.08(-2.95%)
Sep 22, 2023 2.710 408 +0.06(+2.26%)
Sep 21, 2023 2.400 2.850 2.300 2.650 29,733 -0.11(-3.99%)
Sep 20, 2023 2.940 2.940 2.650 2.760 5,789 -0.29(-9.51%)
Sep 19, 2023 3.280 3.690 2.910 3.050 23,412 -0.19(-5.86%)
Sep 18, 2023 3.430 3.470 3.230 3.240 2,189 -0.30(-8.47%)
Sep 15, 2023 2.840 3.540 2.710 3.540 16,054 +0.70(+24.65%)
Sep 14, 2023 2.970 2.970 2.760 2.840 4,099 -0.22(-7.19%)
Sep 13, 2023 3.430 3.928 2.850 3.060 28,819 -0.37(-10.79%)
Sep 12, 2023 3.160 3.500 3.110 3.430 6,809 +0.18(+5.54%)
Sep 11, 2023 3.250 3.250 3.250 3.250 755 -0.00(-0.04%)
Sep 08, 2023 3.190 3.298 3.190 3.251 1,880 +0.17(+5.56%)
Sep 07, 2023 3.050 3.080 3.050 3.080 2,222 +0.06(+1.99%)
Sep 06, 2023 2.850 3.025 2.850 3.020 8,242 +0.10(+3.42%)
Sep 05, 2023 2.940 3.050 2.690 2.920 7,384 -0.08(-2.67%)
Sep 01, 2023 3.340 3.340 2.830 3.000 43,801 -0.39(-11.50%)
Aug 31, 2023 3.920 3.930 3.110 3.390 52,563 -0.54(-13.74%)
Aug 30, 2023 3.640 3.960 3.640 3.930 8,686 +0.22(+5.93%)
Aug 29, 2023 3.470 4.260 3.470 3.710 53,235 +0.12(+3.34%)
Aug 28, 2023 4.000 4.000 3.590 3.590 2,200 -0.16(-4.27%)
Aug 25, 2023 3.700 3.790 3.433 3.750 47,316 +0.05(+1.35%)
Aug 24, 2023 3.530 4.000 3.530 3.700 13,499 +0.02(+0.54%)
Aug 23, 2023 3.960 4.060 3.539 3.680 29,283 -0.45(-10.90%)
Aug 22, 2023 4.810 5.040 3.870 4.130 64,704 -0.66(-13.78%)
Aug 21, 2023 4.650 4.990 4.430 4.790 86,993 +0.17(+3.68%)
Aug 18, 2023 3.190 4.720 3.190 4.620 177,189 +1.42(+44.38%)
Aug 17, 2023 3.330 3.690 3.120 3.200 96,802 -0.27(-7.89%)
Aug 16, 2023 2.220 3.490 2.145 3.474 140,357 +1.26(+57.16%)
Aug 15, 2023 2.120 2.480 2.023 2.211 30,300 -0.07(-3.04%)
Aug 14, 2023 2.450 2.450 2.042 2.280 12,744 -0.11(-4.60%)
Aug 11, 2023 2.150 2.450 2.150 2.390 5,371 -0.01(-0.42%)
Aug 10, 2023 1.950 2.400 1.900 2.400 31,043 +0.45(+23.08%)
Aug 09, 2023 1.950 2.040 1.950 1.950 1,772 -0.12(-5.79%)
Aug 08, 2023 1.960 2.070 1.950 2.070 5,866 +0.02(+0.97%)
Aug 07, 2023 1.980 2.162 1.980 2.050 4,993 +0.07(+3.53%)
Aug 04, 2023 1.980 1.980 1.980 1.980 460 -0.06(-2.94%)
Aug 03, 2023 2.040 2.040 2.040 2.040 2,135 +0.06(+3.03%)
Aug 02, 2023 2.060 2.070 1.980 1.980 1,841 -0.08(-3.88%)
Aug 01, 2023 2.010 2.236 1.960 2.060 6,153 +0.05(+2.49%)
Jul 31, 2023 1.960 2.070 1.960 2.010 3,495 -0.02(-0.99%)
Jul 28, 2023 2.100 2.270 2.012 2.030 4,276 +0.05(+2.53%)
Jul 27, 2023 1.980 2.140 1.850 1.980 28,142 +0.25(+14.45%)
Jul 26, 2023 2.040 2.140 1.677 1.730 23,021 -0.40(-18.78%)
Jul 25, 2023 2.070 2.130 2.030 2.130 3,343 +0.02(+0.95%)
Jul 24, 2023 2.010 2.110 2.001 2.110 6,107 -0.03(-1.40%)
Jul 21, 2023 2.180 2.260 2.122 2.140 2,030 +0.00(+0.00%)
Jul 20, 2023 2.270 2.270 2.140 2.140 1,483 -0.06(-2.73%)
Jul 19, 2023 2.240 2.320 2.080 2.200 3,872 -0.07(-3.08%)
Jul 18, 2023 2.230 2.306 2.205 2.270 4,146 -0.07(-2.99%)
Jul 17, 2023 2.400 2.400 2.158 2.340 3,364 -0.03(-1.27%)
Jul 14, 2023 2.260 2.390 2.145 2.370 3,924 +0.10(+4.41%)
Jul 13, 2023 2.150 2.270 2.150 2.270 6,880 +0.15(+6.82%)
Jul 12, 2023 2.020 2.250 2.000 2.125 7,701 +0.00(+0.24%)
Jul 11, 2023 2.130 2.180 2.060 2.120 9,661 -0.08(-3.64%)
Jul 10, 2023 2.130 2.200 2.130 2.200 29,372 +0.02(+0.92%)
Jul 07, 2023 2.190 2.280 2.160 2.180 6,474 -0.15(-6.44%)
Jul 06, 2023 2.150 2.330 2.110 2.330 1,646 +0.02(+0.87%)
Jul 05, 2023 2.180 2.340 2.180 2.310 1,960 -0.03(-1.28%)
Jul 03, 2023 2.180 2.340 2.180 2.340 2,115 +0.00(+0.00%)
Jun 30, 2023 2.260 2.350 2.040 2.340 8,050 +0.12(+5.41%)
Jun 29, 2023 2.330 2.330 2.130 2.220 3,471 -0.02(-0.89%)
Jun 28, 2023 2.060 2.350 2.060 2.240 5,301 +0.18(+8.74%)
Jun 27, 2023 2.150 2.155 2.060 2.060 1,796 -0.06(-2.83%)
Jun 26, 2023 2.210 2.260 2.090 2.120 3,502 -0.17(-7.42%)
Jun 23, 2023 2.210 2.290 2.090 2.290 2,096 +0.02(+0.88%)
Jun 22, 2023 2.230 2.290 2.147 2.270 5,187 +0.04(+1.79%)
Jun 21, 2023 2.210 2.250 2.160 2.230 8,287 -0.01(-0.45%)
Jun 20, 2023 2.140 2.250 2.130 2.240 3,800 -0.03(-1.32%)
Jun 16, 2023 2.290 2.450 2.120 2.270 16,686 -0.02(-0.87%)
Jun 15, 2023 2.100 2.310 2.100 2.290 4,828 -0.40(-14.87%)
May 08, 2023 3.660 3.970 2.430 2.690 9,182,959 +0.45(+20.09%)
May 05, 2023 2.030 2.470 2.020 2.240 34,338 +0.25(+12.56%)
May 04, 2023 2.630 2.650 1.900 1.990 88,524 -0.86(-30.18%)
May 03, 2023 2.060 3.120 1.730 2.850 424,804 +0.71(+33.17%)
May 02, 2023 1.720 2.230 1.460 2.140 445,488 +0.39(+22.29%)
May 01, 2023 2.020 2.050 1.730 1.750 49,070 -0.16(-8.38%)
Apr 28, 2023 1.800 1.960 1.770 1.910 48,397 +0.11(+6.29%)
Apr 27, 2023 1.920 2.024 1.740 1.797 58,447 -0.36(-16.84%)
Apr 26, 2023 2.470 2.600 2.160 2.161 35,504 -0.16(-6.86%)
Apr 25, 2023 2.512 2.622 2.218 2.320 3,568 -0.31(-11.85%)
Apr 24, 2023 2.434 2.677 2.254 2.632 2,445 +0.19(+7.83%)
Apr 21, 2023 2.688 2.688 2.408 2.441 12,027 -0.12(-4.66%)
Apr 20, 2023 2.480 2.799 2.408 2.560 5,889 +0.00(+0.00%)
Apr 19, 2023 3.006 3.006 2.408 2.560 14,291 -0.38(-12.81%)
Apr 18, 2023 2.038 3.730 1.920 2.936 152,217 +0.70(+31.07%)
Apr 17, 2023 2.168 2.443 2.080 2.240 14,635 +0.00(+0.00%)
Apr 14, 2023 2.434 2.434 2.169 2.240 6,820 -0.08(-3.45%)
Apr 13, 2023 2.240 2.400 2.166 2.320 9,268 -0.11(-4.35%)
Apr 12, 2023 2.352 2.448 2.349 2.426 1,372 -0.02(-0.88%)
Apr 11, 2023 2.623 2.654 2.334 2.447 2,197 -0.13(-5.00%)
Apr 10, 2023 2.082 2.654 2.082 2.576 2,517 +0.10(+3.87%)
Apr 06, 2023 2.640 2.640 2.336 2.480 1,568 -0.17(-6.46%)
Apr 05, 2023 2.559 2.651 2.558 2.651 1,922 +0.17(+6.90%)
Apr 04, 2023 2.426 2.559 2.400 2.480 2,916 -0.02(-0.83%)
Apr 03, 2023 2.480 2.639 2.436 2.501 4,546 +0.18(+7.79%)
Mar 31, 2023 2.480 2.494 2.320 2.320 3,037 -0.24(-9.35%)
Mar 30, 2023 2.400 2.560 2.400 2.559 2,531 +0.24(+10.31%)
Mar 29, 2023 2.421 2.436 2.320 2.320 1,836 +0.00(+0.00%)
Mar 28, 2023 2.337 2.400 2.280 2.320 4,519 -0.09(-3.59%)
Mar 27, 2023 2.480 2.464 2.399 2.406 4,034 -0.06(-2.50%)
Mar 24, 2023 2.747 2.747 2.420 2.468 1,532 -0.03(-1.28%)
Mar 23, 2023 2.601 2.800 2.493 2.500 1,559 -0.10(-3.88%)
Mar 22, 2023 2.600 2.760 2.600 2.601 1,468 +0.00(+0.03%)
Mar 21, 2023 2.641 2.677 2.480 2.600 2,392 -0.08(-2.87%)
Mar 20, 2023 2.560 2.800 2.487 2.677 1,934 -0.12(-4.40%)
Mar 17, 2023 2.720 2.958 2.670 2.800 1,714 -0.16(-5.41%)
Mar 16, 2023 2.880 2.960 2.720 2.960 4,087 +0.36(+13.81%)
Mar 15, 2023 2.960 2.960 2.570 2.601 2,743 -0.11(-4.21%)
Mar 14, 2023 2.561 2.960 2.561 2.715 1,192 -0.16(-5.72%)
Mar 13, 2023 2.960 2.965 2.561 2.880 2,170 +0.02(+0.81%)
Mar 10, 2023 3.041 3.240 2.564 2.857 5,450 -0.22(-7.25%)
Mar 09, 2023 3.200 3.230 3.048 3.080 2,194 -0.11(-3.56%)
Mar 08, 2023 3.120 3.320 3.078 3.194 2,188 +0.10(+3.39%)
Mar 07, 2023 3.041 3.200 3.041 3.089 1,779 -0.10(-3.28%)
Mar 06, 2023 3.280 3.301 3.040 3.194 3,041 +0.05(+1.58%)
Mar 03, 2023 3.040 3.199 3.040 3.144 7,384 +0.10(+3.42%)
Mar 02, 2023 3.056 3.119 3.040 3.040 4,161 -0.04(-1.30%)
Mar 01, 2023 3.168 3.200 3.080 3.080 3,786 -0.09(-2.80%)
Feb 28, 2023 3.198 3.200 3.166 3.169 1,696 +0.05(+1.54%)
Feb 27, 2023 3.361 3.399 3.121 3.121 2,809 -0.09(-2.72%)
Feb 24, 2023 3.281 3.400 3.200 3.208 5,390 -0.19(-5.65%)
Feb 23, 2023 3.360 3.520 3.294 3.400 2,151 +0.11(+3.21%)
Feb 22, 2023 3.536 3.676 3.280 3.294 2,657 -0.15(-4.23%)
Feb 21, 2023 3.560 3.919 3.360 3.440 4,205 -0.12(-3.39%)
Feb 17, 2023 3.520 3.680 3.492 3.561 1,555 -0.04(-1.09%)
Feb 16, 2023 3.600 3.600 3.440 3.600 1,504 +0.00(+0.00%)
Feb 15, 2023 3.650 3.678 3.440 3.600 8,229 -0.04(-1.14%)
Feb 14, 2023 3.407 3.642 3.400 3.642 2,825 +0.04(+1.16%)
Feb 13, 2023 4.044 4.044 3.368 3.600 9,187 -0.24(-6.25%)
Feb 10, 2023 3.840 4.440 3.520 3.840 87,043 +0.63(+19.55%)
Feb 09, 2023 3.269 3.360 3.058 3.212 4,199 -0.18(-5.31%)
Feb 08, 2023 3.760 3.760 3.040 3.392 5,674 -0.22(-6.17%)
Feb 07, 2023 3.969 3.969 3.440 3.615 2,296 -0.20(-5.24%)
Feb 06, 2023 4.000 4.000 3.601 3.815 3,412 +0.14(+3.67%)
Feb 03, 2023 3.920 3.920 3.680 3.680 5,989 -0.16(-4.17%)
Feb 02, 2023 3.760 3.920 3.680 3.840 2,673 +0.00(+0.00%)
Feb 01, 2023 3.682 4.011 3.600 3.840 7,078 -0.08(-2.04%)
Jan 31, 2023 3.933 4.211 3.520 3.920 7,749 +0.00(+0.02%)
Jan 30, 2023 3.840 4.918 3.571 3.919 46,165 +0.08(+2.08%)
Jan 27, 2023 3.644 3.840 3.362 3.839 2,948 +0.48(+14.26%)
Jan 26, 2023 3.578 3.896 3.280 3.360 2,383 -0.05(-1.41%)
Jan 25, 2023 3.520 3.600 3.360 3.408 2,660 -0.15(-4.27%)
Jan 24, 2023 3.555 3.561 3.400 3.560 819 -0.11(-3.09%)
Jan 23, 2023 3.740 3.740 3.383 3.674 2,637 -0.09(-2.28%)
Jan 20, 2023 3.522 3.904 3.201 3.759 6,253 +0.05(+1.36%)
Jan 19, 2023 3.890 3.890 3.452 3.709 7,167 -0.18(-4.67%)
Jan 18, 2023 3.200 3.920 3.200 3.890 16,850 +0.77(+24.66%)
Jan 17, 2023 3.678 3.678 3.116 3.121 5,320 -0.12(-3.73%)
Jan 13, 2023 3.200 3.684 3.192 3.242 4,727 -0.16(-4.79%)
Jan 12, 2023 3.501 3.501 3.201 3.405 1,909 +0.05(+1.36%)
Jan 11, 2023 3.262 3.403 3.201 3.359 1,404 +0.09(+2.79%)
Jan 10, 2023 2.904 3.338 2.904 3.268 2,446 -0.07(-2.23%)
Jan 09, 2023 3.336 3.440 3.058 3.342 6,576 +0.28(+9.31%)
Jan 06, 2023 3.107 3.440 3.058 3.058 6,189 -0.29(-8.65%)
Jan 05, 2023 2.600 3.693 2.600 3.347 10,625 +0.79(+30.75%)
Jan 04, 2023 2.496 2.568 2.496 2.560 3,783 +0.29(+12.56%)
Jan 03, 2023 2.248 2.566 2.248 2.274 1,682 +0.02(+1.03%)
Dec 30, 2022 2.497 2.533 2.080 2.251 11,546 -0.13(-5.32%)
Dec 29, 2022 2.112 2.532 2.112 2.378 4,514 +0.33(+16.28%)
Dec 28, 2022 2.438 2.640 2.003 2.045 5,350 -0.35(-14.74%)
Dec 27, 2022 2.400 2.655 2.081 2.398 8,930 -0.32(-11.82%)
Dec 23, 2022 3.200 3.200 2.720 2.720 8,649 -0.48(-15.00%)
Dec 22, 2022 3.360 3.360 3.040 3.200 1,403 +0.00(+0.15%)
Dec 21, 2022 3.360 3.360 2.962 3.195 1,330 -0.08(-2.49%)
Dec 20, 2022 3.120 3.475 2.896 3.277 1,309 +0.08(+2.40%)
Dec 19, 2022 3.420 3.614 3.000 3.200 2,354 -0.40(-11.11%)
Dec 16, 2022 3.122 3.639 3.122 3.600 895 -0.01(-0.33%)
Dec 15, 2022 3.001 3.671 3.001 3.612 622 +0.30(+8.95%)
Dec 14, 2022 3.126 3.598 3.126 3.315 637 +0.12(+3.86%)
Dec 13, 2022 2.960 3.441 2.960 3.192 2,921 -0.07(-2.13%)
Dec 12, 2022 3.857 3.857 3.138 3.262 4,589 +0.17(+5.43%)
Dec 09, 2022 3.250 3.250 3.040 3.094 2,938 -0.16(-4.82%)
Dec 08, 2022 3.281 3.520 3.059 3.250 6,623 -0.28(-7.91%)
Dec 07, 2022 3.600 3.636 3.440 3.530 1,860 -0.22(-5.89%)
Dec 06, 2022 3.759 3.759 3.422 3.750 1,389 +0.06(+1.69%)
Dec 05, 2022 3.837 3.837 3.599 3.688 573 -0.11(-2.85%)
Dec 02, 2022 3.520 3.840 3.393 3.796 1,710 +0.32(+9.11%)
Dec 01, 2022 3.280 3.520 3.280 3.479 964 +0.20(+6.15%)
Nov 30, 2022 3.200 3.280 2.999 3.278 5,259 +0.25(+8.39%)
Nov 29, 2022 3.121 3.222 2.938 3.024 3,888 +0.05(+1.69%)
Nov 28, 2022 3.175 3.231 2.880 2.974 8,547 -0.19(-6.14%)
Nov 25, 2022 3.333 3.338 3.160 3.168 2,226 -0.27(-7.91%)
Nov 23, 2022 3.440 3.600 3.203 3.440 2,208 +0.08(+2.38%)
Nov 22, 2022 3.482 3.679 3.281 3.360 3,298 -0.15(-4.20%)
Nov 21, 2022 3.440 3.855 3.203 3.507 2,928 -0.21(-5.64%)
Nov 18, 2022 3.532 3.857 3.375 3.717 2,823 +0.35(+10.49%)
Nov 17, 2022 3.840 3.857 3.199 3.364 10,689 -0.42(-11.21%)
Nov 16, 2022 4.081 4.285 3.685 3.789 3,726 -0.31(-7.59%)
Nov 15, 2022 3.920 4.278 3.920 4.100 3,516 -0.18(-4.19%)
Nov 14, 2022 4.358 4.798 3.760 4.279 5,848 -0.12(-2.75%)
Nov 11, 2022 4.320 4.872 4.320 4.400 4,376 -0.18(-3.93%)
Nov 10, 2022 5.040 5.040 4.560 4.580 4,104 -0.06(-1.29%)
Nov 09, 2022 5.119 5.119 4.240 4.640 12,106 -0.29(-5.84%)
Nov 08, 2022 5.760 5.760 4.880 4.928 2,741 -0.05(-0.95%)
Nov 07, 2022 4.720 5.180 4.720 4.975 2,010 +0.22(+4.66%)
Nov 04, 2022 4.800 4.961 4.720 4.754 5,322 -0.05(-0.97%)
Nov 03, 2022 4.970 4.970 4.720 4.800 2,943 -0.08(-1.66%)
Nov 02, 2022 5.107 5.122 4.740 4.881 2,135 -0.08(-1.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.