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

Ezfill Holdings Inc (NQ: EZFL )

2.470 -0.250 (-9.19%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 10, 2024 2.610 2.780 2.470 2.470 12,967 -0.25(-9.19%)
May 09, 2024 2.720 2.864 2.720 2.720 2,196 -0.12(-4.23%)
May 08, 2024 2.790 3.009 2.785 2.840 14,230 -0.01(-0.35%)
May 07, 2024 2.740 3.020 2.740 2.850 37,932 +0.08(+2.89%)
May 06, 2024 2.480 2.800 2.480 2.770 18,081 +0.18(+6.95%)
May 03, 2024 2.620 2.620 2.360 2.590 7,781 +0.10(+3.94%)
May 02, 2024 2.350 2.710 2.317 2.492 34,712 +0.13(+5.58%)
May 01, 2024 2.300 2.470 2.250 2.360 8,974 +0.06(+2.60%)
Apr 30, 2024 2.360 2.460 2.220 2.300 35,478 -0.13(-5.35%)
Apr 29, 2024 2.420 2.440 2.350 2.430 9,127 +0.02(+0.83%)
Apr 26, 2024 2.380 2.500 2.320 2.410 10,698 +0.03(+1.26%)
Apr 25, 2024 2.480 2.590 2.370 2.380 5,125 -0.07(-2.90%)
Apr 24, 2024 2.440 2.470 2.370 2.451 14,421 +0.04(+1.71%)
Apr 23, 2024 2.310 2.410 2.260 2.410 11,392 +0.09(+3.88%)
Apr 22, 2024 2.380 2.500 2.290 2.320 48,459 -0.05(-2.11%)
Apr 19, 2024 2.350 2.387 2.200 2.370 6,475 +0.04(+1.72%)
Apr 18, 2024 2.250 2.350 2.250 2.330 4,638 +0.03(+1.30%)
Apr 17, 2024 2.200 2.350 2.150 2.300 42,168 -0.03(-1.29%)
Apr 16, 2024 2.340 2.382 2.230 2.330 21,014 -0.01(-0.43%)
Apr 15, 2024 2.420 2.470 2.340 2.340 10,001 -0.09(-3.70%)
Apr 12, 2024 2.350 2.430 2.250 2.430 11,690 +0.09(+3.85%)
Apr 11, 2024 2.330 2.340 2.060 2.340 26,494 +0.06(+2.63%)
Apr 10, 2024 2.270 2.480 2.251 2.280 67,216 -0.09(-3.80%)
Apr 09, 2024 2.590 2.590 2.280 2.370 38,516 -0.17(-6.69%)
Apr 08, 2024 2.520 2.635 2.272 2.540 52,735 +0.04(+1.60%)
Apr 05, 2024 2.200 2.650 2.140 2.500 59,951 +0.26(+11.61%)
Apr 04, 2024 2.030 2.300 1.920 2.240 142,495 +0.09(+4.19%)
Apr 03, 2024 2.010 2.350 2.010 2.150 131,471 +0.06(+2.87%)
Apr 02, 2024 1.740 2.190 1.740 2.090 252,079 +0.30(+16.76%)
Apr 01, 2024 1.720 1.820 1.650 1.790 30,659 +0.08(+4.68%)
Mar 28, 2024 1.670 1.750 1.590 1.710 16,129 +0.03(+1.79%)
Mar 27, 2024 1.710 1.733 1.610 1.680 11,510 +0.00(+0.00%)
Mar 26, 2024 1.790 1.790 1.580 1.680 20,679 -0.04(-2.33%)
Mar 25, 2024 1.810 1.810 1.650 1.720 13,872 -0.05(-2.82%)
Mar 22, 2024 1.700 1.850 1.610 1.770 68,229 +0.07(+4.12%)
Mar 21, 2024 1.680 1.940 1.600 1.700 290,721 +0.02(+1.19%)
Mar 20, 2024 1.600 1.730 1.500 1.680 77,343 +0.07(+4.35%)
Mar 19, 2024 1.780 1.800 1.540 1.610 84,397 -0.16(-9.04%)
Mar 18, 2024 1.760 1.966 1.720 1.770 26,228 +0.01(+0.57%)
Mar 15, 2024 1.960 1.990 1.760 1.760 52,383 -0.27(-13.30%)
Mar 14, 2024 2.120 2.150 1.880 2.030 63,611 -0.05(-2.40%)
Mar 13, 2024 1.960 2.180 1.890 2.080 44,876 +0.17(+8.90%)
Mar 12, 2024 1.940 1.980 1.880 1.910 15,966 -0.03(-1.55%)
Mar 11, 2024 1.880 1.940 1.760 1.940 53,004 +0.10(+5.43%)
Mar 08, 2024 1.890 1.930 1.780 1.840 35,218 -0.01(-0.54%)
Mar 07, 2024 1.800 1.950 1.650 1.850 164,511 +0.09(+5.11%)
Mar 06, 2024 1.750 1.869 1.665 1.760 26,541 -0.01(-0.56%)
Mar 05, 2024 1.550 1.990 1.550 1.770 110,432 +0.24(+15.69%)
Mar 04, 2024 1.780 1.900 1.460 1.530 65,092 -0.32(-17.30%)
Mar 01, 2024 1.790 1.990 1.770 1.850 44,830 +0.02(+1.09%)
Feb 29, 2024 1.830 2.080 1.711 1.830 132,899 -0.10(-5.18%)
Feb 28, 2024 1.990 2.080 1.700 1.930 83,321 -0.04(-2.03%)
Feb 27, 2024 1.840 2.150 1.840 1.970 198,741 +0.04(+2.07%)
Feb 26, 2024 1.670 2.220 1.620 1.930 796,551 +0.21(+12.21%)
Feb 23, 2024 1.300 2.490 1.270 1.720 13,080,654 +0.47(+37.60%)
Feb 22, 2024 1.800 2.190 1.130 1.250 6,140,913 -0.15(-10.39%)
Feb 21, 2024 1.435 1.435 1.346 1.395 15,568 +0.03(+2.57%)
Feb 20, 2024 1.350 1.410 1.320 1.360 5,527 -0.04(-3.20%)
Feb 16, 2024 1.480 1.490 1.405 1.405 2,419 -0.08(-5.70%)
Feb 15, 2024 1.450 1.490 1.450 1.490 1,790 +0.14(+10.37%)
Feb 14, 2024 1.350 1.578 1.349 1.350 4,320 -0.03(-2.49%)
Feb 13, 2024 1.310 1.385 1.310 1.385 890 +0.07(+5.69%)
Feb 12, 2024 1.398 1.398 1.250 1.310 8,826 -0.04(-2.96%)
Feb 09, 2024 1.350 1.350 1.350 1.350 1,062 -0.04(-2.88%)
Feb 08, 2024 1.330 1.400 1.260 1.390 4,054 +0.09(+6.92%)
Feb 07, 2024 1.310 1.320 1.300 1.300 3,594 -0.14(-9.72%)
Feb 06, 2024 1.330 1.440 1.330 1.440 1,922 +0.11(+8.26%)
Feb 05, 2024 1.450 1.450 1.310 1.330 4,744 -0.05(-3.62%)
Feb 02, 2024 1.500 1.500 1.350 1.380 7,789 -0.12(-7.69%)
Feb 01, 2024 1.495 1.495 1.495 1.495 323 -0.08(-5.27%)
Jan 31, 2024 1.600 1.600 1.450 1.578 2,288 -0.01(-0.60%)
Jan 30, 2024 1.588 1.588 1.588 1.588 797 +0.06(+3.77%)
Jan 26, 2024 1.530 168 -0.03(-1.90%)
Jan 25, 2024 1.490 1.590 1.480 1.560 1,765 -0.00(-0.02%)
Jan 24, 2024 1.480 1.560 1.480 1.560 3,750 +0.03(+1.63%)
Jan 23, 2024 1.520 1.590 1.520 1.535 1,635 +0.02(+1.66%)
Jan 22, 2024 1.540 1.566 1.510 1.510 14,363 +0.01(+0.67%)
Jan 19, 2024 1.500 1.520 1.500 1.500 2,424 -0.06(-3.85%)
Jan 18, 2024 1.560 1.560 1.560 1.560 287 +0.06(+3.95%)
Jan 17, 2024 1.501 1.501 1.501 1.501 289 -0.06(-3.80%)
Jan 16, 2024 1.550 1.560 1.530 1.560 949 +0.08(+5.41%)
Jan 12, 2024 1.615 1.615 1.480 1.480 11,883 -0.18(-10.84%)
Jan 11, 2024 1.630 1.660 1.630 1.660 4,226 +0.10(+6.41%)
Jan 10, 2024 1.660 1.699 1.530 1.560 11,912 -0.15(-8.77%)
Jan 09, 2024 1.710 1.710 1.630 1.710 1,148 +0.00(+0.00%)
Jan 08, 2024 1.621 1.750 1.621 1.710 3,483 +0.07(+3.96%)
Jan 05, 2024 1.639 1.737 1.621 1.645 5,226 -0.06(-3.78%)
Jan 04, 2024 1.620 1.766 1.620 1.710 6,439 +0.04(+2.37%)
Jan 03, 2024 1.680 1.700 1.620 1.670 1,743 +0.03(+1.82%)
Jan 02, 2024 1.630 1.719 1.634 1.640 4,402 +0.02(+0.97%)
Dec 29, 2023 1.732 1.760 1.620 1.624 12,154 -0.15(-8.23%)
Dec 28, 2023 1.750 1.780 1.710 1.770 5,059 +0.02(+0.85%)
Dec 27, 2023 1.790 1.900 1.720 1.755 4,660 -0.04(-1.96%)
Dec 26, 2023 1.800 1.803 1.750 1.790 4,547 +0.07(+4.07%)
Dec 22, 2023 1.790 1.860 1.660 1.720 7,772 -0.01(-0.60%)
Dec 21, 2023 1.670 1.790 1.670 1.730 4,969 +0.03(+1.78%)
Dec 20, 2023 1.736 1.797 1.690 1.700 19,831 -0.09(-5.03%)
Dec 19, 2023 1.750 1.950 1.690 1.790 14,988 +0.02(+1.13%)
Dec 18, 2023 1.700 2.150 1.620 1.770 34,319 +0.06(+3.51%)
Dec 15, 2023 1.820 1.854 1.710 1.710 3,948 -0.12(-6.56%)
Dec 14, 2023 1.790 1.980 1.790 1.830 3,160 -0.14(-7.11%)
Dec 13, 2023 1.990 2.050 1.841 1.970 9,787 +0.06(+3.14%)
Dec 12, 2023 1.930 2.000 1.910 1.910 3,319 -0.04(-2.00%)
Dec 11, 2023 1.900 2.000 1.900 1.949 2,602 +0.01(+0.46%)
Dec 08, 2023 1.760 1.940 1.760 1.940 1,422 -0.05(-2.51%)
Dec 07, 2023 1.970 1.990 1.846 1.990 1,014 -0.01(-0.50%)
Dec 06, 2023 1.950 2.010 1.855 2.000 4,733 +0.25(+14.17%)
Dec 05, 2023 1.940 1.940 1.752 1.752 2,478 +0.05(+3.04%)
Dec 04, 2023 1.740 1.852 1.540 1.700 15,674 -0.01(-0.58%)
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.