Skip to main content

Ezfill Holdings Inc (NQ: EZFL )

2.742 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 2.790 2.860 2.630 2.742 23,814 -0.11(-3.93%)
Oct 10, 2024 2.960 3.036 2.710 2.854 46,185 -0.15(-4.85%)
Oct 09, 2024 3.060 3.060 2.960 3.000 8,067 -0.10(-3.23%)
Oct 08, 2024 3.150 3.319 3.020 3.100 15,996 -0.06(-1.90%)
Oct 07, 2024 3.150 3.420 3.105 3.160 14,671 +0.05(+1.61%)
Oct 04, 2024 3.278 3.390 3.100 3.110 18,747 -0.07(-2.20%)
Oct 03, 2024 3.268 3.268 3.100 3.180 13,658 -0.03(-0.93%)
Oct 02, 2024 3.345 3.345 3.090 3.210 27,404 +0.08(+2.46%)
Oct 01, 2024 3.000 3.299 3.000 3.133 17,295 +0.12(+4.15%)
Sep 30, 2024 3.420 3.422 2.900 3.008 16,513 -0.21(-6.43%)
Sep 27, 2024 3.260 3.307 3.200 3.215 5,882 -0.08(-2.58%)
Sep 26, 2024 3.320 3.320 3.210 3.300 8,856 +0.07(+2.33%)
Sep 25, 2024 3.814 4.000 3.170 3.225 26,141 -0.07(-2.27%)
Sep 24, 2024 3.450 3.450 3.210 3.300 9,960 -0.11(-3.23%)
Sep 23, 2024 3.450 3.450 3.313 3.410 5,600 -0.03(-0.87%)
Sep 20, 2024 3.340 3.440 3.320 3.440 5,820 +0.02(+0.72%)
Sep 19, 2024 3.580 3.765 3.300 3.416 11,749 -0.14(-4.06%)
Sep 18, 2024 3.810 4.180 3.550 3.560 12,028 -0.43(-10.78%)
Sep 17, 2024 4.033 4.297 3.900 3.990 33,278 -0.14(-3.39%)
Sep 16, 2024 4.090 4.200 4.080 4.130 10,685 +0.02(+0.49%)
Sep 13, 2024 4.340 4.340 4.060 4.110 6,987 -0.21(-4.97%)
Sep 12, 2024 4.120 4.350 4.080 4.325 16,127 +0.28(+6.79%)
Sep 11, 2024 3.880 4.370 3.770 4.050 19,486 +0.15(+3.85%)
Sep 10, 2024 3.980 3.980 3.710 3.900 12,760 +0.14(+3.72%)
Sep 09, 2024 3.970 3.970 3.670 3.760 5,976 +0.06(+1.62%)
Sep 06, 2024 3.870 3.990 3.620 3.700 9,240 -0.05(-1.33%)
Sep 05, 2024 3.560 3.867 3.510 3.750 13,362 +0.34(+9.97%)
Sep 04, 2024 3.250 3.740 3.240 3.410 23,918 +0.15(+4.44%)
Sep 03, 2024 2.940 3.380 2.940 3.265 29,971 +0.31(+10.30%)
Aug 30, 2024 3.100 3.470 2.960 2.960 57,010 -0.10(-3.27%)
Aug 29, 2024 3.180 3.190 3.060 3.060 142,893 -0.08(-2.54%)
Aug 28, 2024 3.050 3.140 3.010 3.140 2,881 +0.14(+4.66%)
Aug 27, 2024 3.080 3.190 3.000 3.000 14,288 -0.10(-3.23%)
Aug 26, 2024 3.010 3.200 3.000 3.100 4,906 +0.00(+0.00%)
Aug 23, 2024 3.175 3.180 3.100 3.100 3,129 +0.09(+2.99%)
Aug 22, 2024 2.900 3.181 2.900 3.010 5,565 -0.00(-0.00%)
Aug 21, 2024 3.155 3.210 3.000 3.010 10,302 -0.08(-2.59%)
Aug 20, 2024 2.840 3.590 2.800 3.090 133,351 +0.41(+15.30%)
Aug 19, 2024 2.690 2.960 2.680 2.680 2,677 -0.08(-2.90%)
Aug 16, 2024 2.620 2.845 2.620 2.760 8,908 -0.06(-2.18%)
Aug 15, 2024 2.960 3.040 2.720 2.821 2,873 -0.08(-2.71%)
Aug 14, 2024 2.820 2.900 2.820 2.900 1,876 +0.06(+2.11%)
Aug 13, 2024 2.700 3.000 2.600 2.840 10,272 +0.12(+4.41%)
Aug 12, 2024 2.710 2.896 2.580 2.720 22,093 -0.11(-3.89%)
Aug 09, 2024 2.580 3.040 2.580 2.830 8,228 +0.18(+6.79%)
Aug 08, 2024 2.860 2.980 2.560 2.650 18,698 -0.30(-10.17%)
Aug 07, 2024 2.610 3.000 2.610 2.950 37,130 +0.15(+5.17%)
Aug 06, 2024 2.770 3.010 2.360 2.805 79,865 -0.00(-0.18%)
Aug 05, 2024 3.460 3.460 2.750 2.810 48,279 -0.75(-21.07%)
Aug 02, 2024 3.160 3.680 3.150 3.560 36,871 +0.35(+10.90%)
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.