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

Ezfill Holdings Inc (NQ: EZFL )

2.492 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 2, 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 (%)
Jun 30, 2023 2.260 2.350 2.040 2.340 8,050 +0.12(+5.41%)
Jun 29, 2023 2.330 2.330 2.130 2.220 3,471 -0.02(-0.89%)
Jun 28, 2023 2.060 2.350 2.060 2.240 5,301 +0.18(+8.74%)
Jun 27, 2023 2.150 2.155 2.060 2.060 1,796 -0.06(-2.83%)
Jun 26, 2023 2.210 2.260 2.090 2.120 3,502 -0.17(-7.42%)
Jun 23, 2023 2.210 2.290 2.090 2.290 2,096 +0.02(+0.88%)
Jun 22, 2023 2.230 2.290 2.147 2.270 5,187 +0.04(+1.79%)
Jun 21, 2023 2.210 2.250 2.160 2.230 8,287 -0.01(-0.45%)
Jun 20, 2023 2.140 2.250 2.130 2.240 3,800 -0.03(-1.32%)
Jun 16, 2023 2.290 2.450 2.120 2.270 16,686 -0.02(-0.87%)
Jun 15, 2023 2.100 2.310 2.100 2.290 4,828 +0.09(+4.09%)
Jun 14, 2023 2.150 2.200 2.130 2.200 6,236 +0.14(+6.80%)
Jun 13, 2023 2.160 2.210 2.010 2.060 21,256 -0.12(-5.50%)
Jun 12, 2023 2.120 2.300 2.120 2.180 16,916 -0.10(-4.39%)
Jun 09, 2023 2.310 2.310 2.200 2.280 2,830 -0.01(-0.44%)
Jun 08, 2023 2.450 2.450 2.188 2.290 7,897 -0.04(-1.72%)
Jun 07, 2023 2.170 2.500 2.156 2.330 34,458 +0.16(+7.37%)
Jun 06, 2023 2.120 2.280 2.120 2.170 5,279 -0.03(-1.36%)
Jun 05, 2023 2.310 2.320 2.140 2.200 12,913 -0.01(-0.45%)
Jun 02, 2023 2.220 2.340 2.210 2.210 7,857 -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.