Skip to main content

Ezfill Holdings Inc (NQ: EZFL )

1.680 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

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%)
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.