Skip to main content

Ezfill Holdings Inc (NQ: EZFL )

2.210 -0.020 (-0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 2.220 2.340 2.210 2.210 7,852 -0.02(-0.90%)
Jun 01, 2023 2.050 2.340 2.015 2.230 15,633 +0.14(+6.70%)
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%)
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.