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

Ezfill Holdings Inc (NQ: EZFL )

2.590 +0.100 (+4.02%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 3, 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 (%)
Jun 30, 2022 5.040 6.479 4.610 6.400 13,480 +0.80(+14.29%)
Jun 29, 2022 5.554 5.886 5.121 5.600 12,235 -0.13(-2.21%)
Jun 28, 2022 4.040 5.975 3.920 5.726 36,147 +1.69(+41.74%)
Jun 27, 2022 4.240 4.414 4.007 4.040 4,069 -0.20(-4.72%)
Jun 24, 2022 4.320 4.480 4.240 4.240 8,773 +0.12(+2.93%)
Jun 23, 2022 4.800 4.878 4.001 4.119 14,699 -0.46(-10.05%)
Jun 22, 2022 4.640 4.800 4.579 4.579 2,694 +0.04(+0.97%)
Jun 21, 2022 4.640 4.880 4.535 4.535 6,578 -0.12(-2.53%)
Jun 17, 2022 4.646 4.876 4.400 4.653 6,139 +0.05(+1.10%)
Jun 16, 2022 4.720 5.120 4.538 4.602 8,837 -0.01(-0.31%)
Jun 15, 2022 5.042 5.200 4.400 4.617 21,205 -0.11(-2.25%)
Jun 14, 2022 4.862 4.935 4.721 4.723 7,659 -0.14(-2.86%)
Jun 13, 2022 4.720 5.040 4.480 4.862 13,136 +0.17(+3.70%)
Jun 10, 2022 5.040 5.040 4.561 4.689 20,331 +0.21(+4.66%)
Jun 09, 2022 4.240 4.656 4.001 4.480 21,153 +0.30(+7.18%)
Jun 08, 2022 3.440 4.231 3.281 4.180 16,826 +0.57(+15.85%)
Jun 07, 2022 3.862 3.862 3.374 3.608 9,811 +0.11(+3.02%)
Jun 06, 2022 3.852 3.852 3.225 3.502 8,243 -0.26(-6.83%)
Jun 03, 2022 3.986 3.986 3.759 3.759 3,431 -0.08(-2.10%)
Jun 02, 2022 3.690 3.840 3.520 3.840 5,168 +0.08(+2.13%)
Jun 01, 2022 3.920 3.920 3.441 3.760 8,406 +0.08(+2.17%)
May 31, 2022 3.680 3.912 3.614 3.680 8,011 +0.00(+0.00%)
May 27, 2022 3.390 3.680 3.313 3.680 12,436 +0.24(+6.98%)
May 26, 2022 3.119 3.440 3.042 3.440 17,294 +0.53(+18.26%)
May 25, 2022 3.040 3.192 2.909 2.909 24,283 -0.21(-6.77%)
May 24, 2022 3.310 3.440 3.062 3.120 18,095 -0.31(-8.98%)
May 23, 2022 3.360 3.520 3.360 3.428 6,622 +0.07(+2.02%)
May 20, 2022 3.440 3.560 3.120 3.360 17,325 -0.09(-2.73%)
May 19, 2022 3.760 3.800 3.332 3.454 13,391 -0.06(-1.84%)
May 18, 2022 3.680 3.999 3.382 3.519 7,804 -0.29(-7.51%)
May 17, 2022 4.000 4.080 3.694 3.805 6,754 -0.07(-1.82%)
May 16, 2022 3.920 4.088 3.761 3.875 16,345 -0.02(-0.47%)
May 13, 2022 4.263 4.263 3.680 3.894 7,377 +0.21(+5.80%)
May 12, 2022 3.480 4.102 3.441 3.680 26,026 -0.16(-4.19%)
May 11, 2022 4.058 4.238 3.702 3.841 10,024 -0.27(-6.65%)
May 10, 2022 4.480 4.560 3.841 4.114 15,498 -0.52(-11.16%)
May 09, 2022 4.430 4.800 4.430 4.631 17,450 +0.09(+1.97%)
May 06, 2022 4.800 4.880 4.480 4.542 5,500 -0.18(-3.80%)
May 05, 2022 4.720 5.039 4.681 4.721 11,128 +0.04(+0.85%)
May 04, 2022 4.800 4.960 4.639 4.681 17,752 -0.12(-2.47%)
May 03, 2022 4.800 5.061 4.242 4.799 20,565 -0.12(-2.46%)
May 02, 2022 5.360 5.360 4.598 4.920 27,222 -0.28(-5.38%)
Apr 29, 2022 5.519 5.600 4.830 5.200 12,060 -0.28(-5.05%)
Apr 28, 2022 5.466 5.703 5.209 5.477 10,360 -0.00(-0.06%)
Apr 27, 2022 6.000 5.961 5.221 5.480 26,078 -0.48(-8.07%)
Apr 26, 2022 6.480 6.959 5.842 5.961 25,094 -0.57(-8.77%)
Apr 25, 2022 6.840 6.986 6.534 6.534 3,285 -0.35(-5.02%)
Apr 22, 2022 6.960 7.040 6.430 6.879 11,114 -0.16(-2.31%)
Apr 21, 2022 7.040 7.440 7.040 7.042 4,213 -0.20(-2.74%)
Apr 20, 2022 7.120 7.302 6.880 7.240 3,400 +0.08(+1.12%)
Apr 19, 2022 7.200 7.520 6.960 7.160 7,221 -0.16(-2.18%)
Apr 18, 2022 7.316 7.519 7.120 7.319 7,560 +0.00(+0.04%)
Apr 14, 2022 7.360 7.600 6.808 7.316 18,471 +0.04(+0.49%)
Apr 13, 2022 7.440 7.590 7.208 7.280 14,071 -0.32(-4.21%)
Apr 12, 2022 7.520 8.000 7.280 7.600 9,067 -0.12(-1.55%)
Apr 11, 2022 7.940 8.160 7.640 7.720 9,447 -0.20(-2.53%)
Apr 08, 2022 7.840 8.000 7.731 7.920 2,790 +0.08(+1.02%)
Apr 07, 2022 7.920 8.160 7.601 7.840 5,805 -0.16(-2.00%)
Apr 06, 2022 8.240 8.240 7.926 8.000 5,768 -0.16(-1.96%)
Apr 05, 2022 8.080 8.400 8.080 8.160 2,637 -0.08(-0.97%)
Apr 04, 2022 8.320 8.480 8.080 8.240 2,782 -0.08(-0.96%)
Apr 01, 2022 8.240 8.560 8.001 8.320 10,507 -0.08(-0.95%)
Mar 31, 2022 8.640 8.640 8.321 8.400 5,908 -0.28(-3.23%)
Mar 30, 2022 8.160 8.800 8.160 8.680 8,197 +0.28(+3.33%)
Mar 29, 2022 8.400 8.640 7.998 8.400 39,609 -0.08(-0.94%)
Mar 28, 2022 8.800 8.800 8.400 8.480 9,622 -0.32(-3.64%)
Mar 25, 2022 8.880 9.120 8.640 8.800 12,310 +0.16(+1.85%)
Mar 24, 2022 9.200 9.320 8.568 8.640 13,300 -0.48(-5.26%)
Mar 23, 2022 9.280 9.280 8.880 9.120 16,929 -0.16(-1.72%)
Mar 22, 2022 8.640 9.600 8.640 9.280 37,047 +0.48(+5.45%)
Mar 21, 2022 8.960 9.108 8.240 8.800 44,034 -0.40(-4.35%)
Mar 18, 2022 8.800 9.200 8.720 9.200 35,458 +0.40(+4.55%)
Mar 17, 2022 8.640 9.360 8.320 8.800 249,446 +0.87(+10.99%)
Mar 16, 2022 8.160 8.329 7.841 7.929 35,312 -0.15(-1.87%)
Mar 15, 2022 7.920 8.639 7.820 8.080 27,232 +0.00(+0.00%)
Mar 14, 2022 8.880 9.000 8.000 8.080 21,817 -0.88(-9.82%)
Mar 11, 2022 9.680 9.839 8.880 8.960 17,077 -0.96(-9.68%)
Mar 10, 2022 10.00 10.32 9.520 9.920 15,769 -0.16(-1.59%)
Mar 09, 2022 10.00 10.80 10.00 10.08 59,178 -1.12(-10.00%)
Mar 08, 2022 11.52 12.00 8.720 11.20 195,745 +1.04(+10.24%)
Mar 07, 2022 8.400 10.96 8.160 10.16 150,352 +1.60(+18.69%)
Mar 04, 2022 9.760 9.760 8.067 8.560 55,074 -1.44(-14.40%)
Mar 03, 2022 9.920 10.08 8.880 10.00 82,495 +1.68(+20.19%)
Mar 02, 2022 8.640 8.854 7.250 8.320 25,176 -0.16(-1.89%)
Mar 01, 2022 9.120 9.200 8.320 8.480 3,182 -0.48(-5.36%)
Feb 28, 2022 8.320 9.360 8.080 8.960 6,966 +0.56(+6.67%)
Feb 25, 2022 7.760 8.400 8.160 8.400 6,501 +0.64(+8.25%)
Feb 24, 2022 7.040 8.400 6.408 7.760 16,347 -0.32(-3.95%)
Feb 23, 2022 8.240 8.720 7.739 8.079 14,291 -0.08(-0.99%)
Feb 22, 2022 9.280 9.280 8.000 8.160 17,554 -0.60(-6.85%)
Feb 18, 2022 8.760 0 -0.60(-6.41%)
Feb 17, 2022 9.360 9.440 9.120 9.360 5,464 -0.16(-1.68%)
Feb 16, 2022 9.520 9.840 9.360 9.520 5,321 -0.08(-0.83%)
Feb 15, 2022 9.680 9.919 9.360 9.600 5,750 +0.24(+2.56%)
Feb 14, 2022 9.200 9.591 9.120 9.360 2,995 +0.00(+0.00%)
Feb 11, 2022 9.680 10.00 8.989 9.360 13,249 -0.40(-4.10%)
Feb 10, 2022 10.80 10.80 9.680 9.760 14,656 -0.96(-8.96%)
Feb 09, 2022 10.32 10.80 9.760 10.72 14,192 +0.56(+5.51%)
Feb 08, 2022 9.520 10.24 9.480 10.16 7,298 +0.40(+4.10%)
Feb 07, 2022 9.360 9.840 9.200 9.760 6,930 +0.24(+2.52%)
Feb 04, 2022 9.360 9.840 9.120 9.520 8,617 +0.00(+0.00%)
Feb 03, 2022 9.440 9.520 6,294 -0.24(-2.46%)
Feb 02, 2022 10.00 10.48 9.640 9.760 10,155 -0.72(-6.87%)
Feb 01, 2022 9.520 10.64 9.520 10.48 35,751 +1.20(+12.93%)
Jan 31, 2022 9.440 9.280 30,749 +0.32(+3.57%)
Jan 28, 2022 8.560 9.120 8.080 8.960 47,269 +0.16(+1.82%)
Jan 27, 2022 9.760 9.916 8.800 8.800 33,147 -0.56(-5.98%)
Jan 26, 2022 9.680 10.24 9.120 9.360 31,379 -0.08(-0.86%)
Jan 25, 2022 9.200 9.840 8.638 9.441 8,743 +0.08(+0.86%)
Jan 24, 2022 9.120 9.439 7.730 9.360 62,915 -0.16(-1.68%)
Jan 21, 2022 10.40 10.56 9.360 9.520 25,157 -0.56(-5.56%)
Jan 20, 2022 9.520 11.12 9.440 10.08 70,092 +0.64(+6.78%)
Jan 19, 2022 10.24 10.24 9.280 9.440 31,259 -0.24(-2.48%)
Jan 18, 2022 10.32 10.96 9.680 9.680 39,476 -0.48(-4.72%)
Jan 14, 2022 10.16 0 -0.64(-5.93%)
Jan 13, 2022 11.60 11.60 10.64 10.80 12,525 -0.56(-4.93%)
Jan 12, 2022 11.52 12.00 11.28 11.36 31,430 +0.16(+1.43%)
Jan 11, 2022 11.20 11.52 10.56 11.20 13,018 +0.16(+1.45%)
Jan 10, 2022 11.44 11.60 11.04 11.04 12,994 -0.48(-4.17%)
Jan 07, 2022 11.52 12.80 10.96 11.52 50,310 +0.00(+0.00%)
Jan 06, 2022 11.60 12.56 10.96 11.52 101,817 +0.08(+0.70%)
Jan 05, 2022 11.60 11.92 11.36 11.44 16,099 -0.16(-1.38%)
Jan 04, 2022 11.68 12.16 11.20 11.60 47,496 -0.32(-2.68%)
Jan 03, 2022 11.36 12.00 10.88 11.92 46,139 +0.88(+7.97%)
Dec 31, 2021 11.28 11.60 10.88 11.04 52,702 -0.32(-2.82%)
Dec 30, 2021 11.44 11.76 11.00 11.36 56,797 -0.32(-2.74%)
Dec 29, 2021 12.40 12.47 11.52 11.68 17,085 -0.96(-7.59%)
Dec 28, 2021 12.32 13.32 11.84 12.64 65,668 +0.08(+0.64%)
Dec 27, 2021 13.60 13.60 12.24 12.56 38,685 -1.36(-9.77%)
Dec 23, 2021 12.80 14.00 12.56 13.92 55,642 +1.36(+10.83%)
Dec 22, 2021 13.20 13.60 12.48 12.56 35,962 -0.80(-5.99%)
Dec 21, 2021 13.20 13.52 12.85 13.36 49,803 -0.16(-1.18%)
Dec 20, 2021 13.92 14.16 12.48 13.52 46,942 -0.52(-3.70%)
Dec 17, 2021 16.08 16.52 13.96 14.04 61,476 -1.72(-10.91%)
Dec 16, 2021 16.08 16.48 14.64 15.76 41,642 -0.56(-3.43%)
Dec 15, 2021 15.92 16.32 14.80 16.32 17,463 +0.88(+5.70%)
Dec 14, 2021 16.80 17.37 15.30 15.44 40,528 -1.76(-10.23%)
Dec 13, 2021 17.84 18.24 16.48 17.20 18,774 -0.48(-2.71%)
Dec 10, 2021 17.92 18.80 17.68 17.68 5,586 -0.08(-0.45%)
Dec 09, 2021 20.08 20.08 17.76 17.76 10,146 -2.40(-11.90%)
Dec 08, 2021 18.80 21.49 18.64 20.16 30,946 +1.12(+5.88%)
Dec 07, 2021 18.32 19.52 17.62 19.04 28,563 +1.60(+9.17%)
Dec 06, 2021 16.80 18.00 16.16 17.44 13,752 +0.08(+0.46%)
Dec 03, 2021 18.88 18.88 16.24 17.36 41,302 -1.20(-6.47%)
Dec 02, 2021 18.16 19.20 17.28 18.56 26,859 -1.04(-5.31%)
Dec 01, 2021 19.68 20.72 19.34 19.60 20,023 -0.32(-1.61%)
Nov 30, 2021 20.24 23.84 19.12 19.92 111,836 -0.40(-1.97%)
Nov 29, 2021 19.68 20.48 19.60 20.32 10,132 +0.56(+2.83%)
Nov 26, 2021 18.96 20.32 18.80 19.76 8,966 -0.08(-0.40%)
Nov 24, 2021 19.60 20.64 19.28 19.84 21,025 +0.24(+1.22%)
Nov 23, 2021 19.36 20.08 18.64 19.60 16,668 +0.24(+1.24%)
Nov 22, 2021 21.76 21.84 18.96 19.36 34,783 -2.08(-9.70%)
Nov 19, 2021 20.88 21.52 20.48 21.44 12,916 +0.24(+1.13%)
Nov 18, 2021 21.92 21.68 21.20 21.20 27,113 +0.32(+1.53%)
Nov 17, 2021 21.44 21.44 20.48 20.88 64,474 -0.64(-2.97%)
Nov 16, 2021 21.92 22.01 21.20 21.52 22,299 -0.40(-1.82%)
Nov 15, 2021 21.68 22.24 21.20 21.92 20,933 +0.24(+1.11%)
Nov 12, 2021 21.60 22.00 21.36 21.68 17,781 +0.00(+0.00%)
Nov 11, 2021 22.00 22.08 21.04 21.68 24,640 -0.48(-2.17%)
Nov 10, 2021 22.08 22.16 19,693 -0.40(-1.77%)
Nov 09, 2021 22.64 23.44 21.76 22.56 100,500 -2.88(-11.32%)
Nov 08, 2021 23.60 25.60 23.36 25.44 108,523 +2.00(+8.53%)
Nov 05, 2021 23.36 24.00 23.20 23.44 17,787 +0.00(+0.00%)
Nov 04, 2021 23.92 24.00 22.96 23.44 18,681 -0.48(-2.01%)
Nov 03, 2021 23.04 24.42 22.64 23.92 36,425 +0.88(+3.82%)
Nov 02, 2021 22.40 23.04 22.16 23.04 33,947 +0.24(+1.05%)
Nov 01, 2021 23.44 23.55 22.32 22.80 38,012 -0.88(-3.72%)
Oct 29, 2021 23.68 23.91 23.20 23.68 23,764 +0.16(+0.68%)
Oct 28, 2021 23.12 24.32 22.56 23.52 79,589 +0.48(+2.08%)
Oct 27, 2021 22.08 23.44 21.84 23.04 64,416 +1.12(+5.11%)
Oct 26, 2021 22.56 21.92 106,355 -0.40(-1.79%)
Oct 25, 2021 23.12 23.49 22.24 22.32 48,811 -0.96(-4.12%)
Oct 22, 2021 23.92 23.92 21.68 23.28 94,654 -0.48(-2.02%)
Oct 21, 2021 24.64 25.04 23.12 23.76 102,749 -1.04(-4.19%)
Oct 20, 2021 24.80 25.12 24.32 24.80 37,389 +0.00(+0.00%)
Oct 19, 2021 25.04 26.08 24.48 24.80 65,171 -0.56(-2.21%)
Oct 18, 2021 24.80 25.84 24.72 25.36 47,991 +0.48(+1.93%)
Oct 15, 2021 24.72 25.98 24.64 24.88 60,839 -0.16(-0.64%)
Oct 14, 2021 25.68 26.16 24.88 25.04 53,075 -0.96(-3.69%)
Oct 13, 2021 25.92 26.56 24.44 26.00 111,358 -0.48(-1.81%)
Oct 12, 2021 27.28 27.42 25.84 26.48 201,314 -2.96(-10.05%)
Oct 11, 2021 31.12 35.20 28.56 29.44 3,707,480 +1.78(+6.42%)
Oct 08, 2021 25.20 28.64 25.20 27.66 117,366 +1.66(+6.40%)
Oct 07, 2021 25.04 27.52 24.08 26.00 175,284 +1.52(+6.21%)
Oct 06, 2021 24.00 26.00 23.28 24.48 57,580 -0.64(-2.55%)
Oct 05, 2021 25.44 27.20 22.88 25.12 290,225 -0.56(-2.18%)
Oct 04, 2021 28.88 28.96 24.24 25.68 160,910 -3.52(-12.05%)
Oct 01, 2021 32.08 32.40 27.60 29.20 192,912 -3.52(-10.76%)
Sep 30, 2021 31.12 36.40 30.56 32.72 597,131 +1.52(+4.87%)
Sep 29, 2021 25.92 38.40 24.48 31.20 1,037,045 +5.28(+20.37%)
Sep 28, 2021 26.00 27.20 24.00 25.92 150,084 -0.64(-2.41%)
Sep 27, 2021 27.04 29.20 25.28 26.56 191,328 +0.08(+0.29%)
Sep 24, 2021 22.88 28.32 22.88 26.48 338,022 +3.28(+14.15%)
Sep 23, 2021 26.88 27.36 22.56 23.20 228,625 -3.84(-14.20%)
Sep 22, 2021 27.68 31.44 26.88 27.04 144,910 -0.80(-2.87%)
Sep 21, 2021 31.60 31.76 26.40 27.84 261,918 -3.68(-11.68%)
Sep 20, 2021 32.80 34.16 31.20 31.52 286,551 -4.96(-13.60%)
Sep 17, 2021 38.64 39.68 36.08 36.48 393,745 -5.12(-12.31%)
Sep 16, 2021 35.84 43.92 34.35 41.60 1,649,213 +5.28(+14.54%)
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.