Skip to main content

Ezfill Holdings Inc (NQ: EZFL )

1.710 +0.030 (+1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.