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 (%)
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%)
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.