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

Ezfill Holdings Inc (NQ: EZFL )

2.380 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, Apr 25, 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 (%)
May 31, 2023 2.110 2.336 2.050 2.090 5,274 -0.07(-3.24%)
May 30, 2023 2.260 2.412 2.140 2.160 16,223 -0.10(-4.42%)
May 26, 2023 2.410 2.500 2.250 2.260 18,989 -0.15(-6.22%)
May 25, 2023 2.310 2.500 2.300 2.410 9,974 +0.02(+0.84%)
May 24, 2023 2.520 2.520 2.380 2.390 18,528 -0.03(-1.24%)
May 23, 2023 2.390 2.580 2.370 2.420 16,125 -0.04(-1.63%)
May 22, 2023 2.640 2.640 2.400 2.460 32,409 -0.11(-4.28%)
May 19, 2023 2.490 2.600 2.390 2.570 28,912 +0.26(+11.26%)
May 18, 2023 2.540 2.600 2.220 2.310 25,262 -0.18(-7.23%)
May 17, 2023 2.450 2.610 2.380 2.490 23,231 +0.11(+4.62%)
May 16, 2023 2.380 2.570 2.300 2.380 16,276 -0.19(-7.39%)
May 15, 2023 2.250 2.650 2.220 2.570 71,034 +0.29(+12.80%)
May 12, 2023 2.570 2.749 2.230 2.278 57,781 -0.28(-11.00%)
May 11, 2023 2.670 2.780 2.530 2.560 55,597 -0.28(-9.86%)
May 10, 2023 2.840 2.890 2.440 2.840 155,005 -0.07(-2.41%)
May 09, 2023 2.680 3.020 2.480 2.910 272,433 +0.22(+8.18%)
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%)
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.