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

EzFill Holdings, Inc. - Common Stock (NQ: EZFL )

3.420 -0.100 (-2.84%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 3.500 3.630 3.250 3.420 36,075 -0.17(-4.74%)
Dec 19, 2024 3.090 3.700 2.954 3.590 82,929 +0.52(+16.94%)
Dec 18, 2024 3.630 3.700 2.860 3.070 70,945 -0.43(-12.29%)
Dec 17, 2024 3.690 3.690 3.390 3.500 41,325 -0.15(-4.11%)
Dec 16, 2024 3.210 3.650 3.215 3.650 136,346 +0.49(+15.51%)
Dec 13, 2024 3.510 3.600 3.100 3.160 37,383 -0.34(-9.71%)
Dec 12, 2024 3.240 3.530 3.170 3.500 13,435 +0.11(+3.24%)
Dec 11, 2024 3.170 3.450 3.120 3.390 29,062 +0.08(+2.53%)
Dec 10, 2024 3.417 3.417 3.120 3.306 19,579 +0.04(+1.11%)
Dec 09, 2024 3.180 3.600 3.100 3.270 55,022 +0.17(+5.48%)
Dec 06, 2024 3.050 3.100 2.900 3.100 28,275 -0.05(-1.59%)
Dec 05, 2024 2.500 3.610 2.500 3.150 89,220 +0.65(+26.00%)
Dec 04, 2024 2.500 2.520 2.350 2.500 48,305 +0.12(+5.04%)
Dec 03, 2024 2.510 2.520 2.380 2.380 161,228 -0.27(-10.36%)
Dec 02, 2024 2.850 2.850 2.370 2.655 25,198 +0.17(+7.06%)
Nov 29, 2024 2.680 2.680 2.400 2.480 9,222 +0.07(+2.90%)
Nov 27, 2024 2.510 2.685 2.400 2.410 16,086 -0.12(-4.74%)
Nov 26, 2024 2.600 2.615 2.400 2.530 48,534 +0.04(+1.61%)
Nov 25, 2024 2.700 2.900 2.330 2.490 35,259 +0.17(+7.33%)
Nov 22, 2024 2.380 2.690 2.310 2.320 18,756 -0.18(-7.20%)
Nov 21, 2024 2.650 2.674 2.250 2.500 9,816 -0.10(-3.85%)
Nov 20, 2024 2.450 2.900 2.190 2.600 21,994 +0.03(+1.17%)
Nov 19, 2024 2.970 2.968 2.510 2.570 21,088 -0.03(-1.15%)
Nov 18, 2024 2.800 2.939 2.500 2.600 85,362 -0.13(-4.76%)
Nov 15, 2024 2.730 2.850 2.580 2.730 51,462 -0.14(-4.88%)
Nov 14, 2024 3.100 3.110 2.600 2.870 16,490 -0.21(-6.82%)
Nov 13, 2024 3.100 3.100 2.900 3.080 9,857 -0.02(-0.65%)
Nov 12, 2024 3.150 3.150 2.780 3.100 13,766 -0.07(-2.21%)
Nov 11, 2024 3.000 3.170 2.910 3.170 37,031 +0.23(+7.82%)
Nov 08, 2024 3.070 3.180 2.900 2.940 20,789 -0.20(-6.27%)
Nov 07, 2024 3.180 3.220 3.100 3.137 13,236 +0.03(+0.86%)
Nov 06, 2024 3.100 3.130 3.010 3.110 22,408 -0.07(-2.20%)
Nov 05, 2024 3.010 3.180 2.920 3.180 51,696 +0.10(+3.25%)
Nov 04, 2024 2.750 3.150 2.640 3.080 41,314 +0.32(+11.59%)
Nov 01, 2024 2.800 2.800 2.740 2.760 1,609 -0.04(-1.43%)
Oct 31, 2024 2.809 2.846 2.760 2.800 3,167 -0.06(-2.09%)
Oct 30, 2024 2.720 2.880 2.720 2.860 4,155 +0.11(+4.00%)
Oct 29, 2024 2.809 2.810 2.745 2.750 5,062 +0.03(+0.93%)
Oct 28, 2024 2.820 2.820 2.650 2.725 3,571 +0.04(+1.47%)
Oct 25, 2024 2.690 2.690 2.685 2.685 16,821 +0.12(+4.47%)
Oct 24, 2024 2.740 2.820 2.570 2.570 7,620 -0.08(-3.02%)
Oct 23, 2024 2.880 2.880 2.610 2.650 24,019 -0.24(-8.16%)
Oct 22, 2024 2.920 3.399 2.790 2.885 21,911 +0.02(+0.54%)
Oct 21, 2024 3.056 3.056 2.810 2.870 9,817 -0.06(-2.05%)
Oct 18, 2024 2.870 3.700 2.870 2.930 27,413 +0.06(+1.97%)
Oct 17, 2024 2.700 3.000 2.700 2.873 16,074 +0.21(+7.70%)
Oct 16, 2024 2.730 2.735 2.630 2.668 7,042 -0.04(-1.55%)
Oct 15, 2024 2.876 2.877 2.670 2.710 12,820 -0.05(-1.68%)
Oct 14, 2024 2.700 2.760 2.650 2.756 12,438 +0.01(+0.50%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.