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 (%)
Jul 29, 2022 5.120 5.135 4.800 4.960 2,472 +0.08(+1.62%)
Jul 28, 2022 5.022 5.120 4.800 4.881 5,469 -0.08(-1.60%)
Jul 27, 2022 5.120 5.280 4.642 4.960 10,907 -0.16(-3.13%)
Jul 26, 2022 5.658 5.840 4.682 5.120 6,185 -0.40(-7.25%)
Jul 25, 2022 6.160 6.468 5.440 5.520 4,573 -0.32(-5.48%)
Jul 22, 2022 6.320 6.320 5.600 5.840 3,113 -0.24(-3.95%)
Jul 21, 2022 6.241 6.479 6.001 6.080 1,981 -0.40(-6.18%)
Jul 20, 2022 6.750 7.074 6.320 6.481 2,585 -0.08(-1.21%)
Jul 19, 2022 6.480 6.639 6.035 6.560 6,027 +0.24(+3.80%)
Jul 18, 2022 5.280 6.538 5.148 6.320 14,249 +1.16(+22.48%)
Jul 15, 2022 5.200 5.434 4.961 5.160 1,805 +0.12(+2.36%)
Jul 14, 2022 5.041 5.200 5.040 5.041 1,003 -0.09(-1.72%)
Jul 13, 2022 5.092 5.463 4.880 5.129 7,640 +0.25(+5.08%)
Jul 12, 2022 5.440 5.435 4.881 4.881 8,710 -0.40(-7.56%)
Jul 11, 2022 5.760 5.760 5.280 5.280 5,003 -0.39(-6.91%)
Jul 08, 2022 6.397 6.397 5.601 5.672 8,192 -0.57(-9.10%)
Jul 07, 2022 6.370 6.370 5.940 6.240 3,203 +0.31(+5.15%)
Jul 06, 2022 6.400 6.400 5.920 5.934 1,223 -0.39(-6.10%)
Jul 05, 2022 6.560 6.560 5.920 6.320 3,959 +0.08(+1.31%)
Jul 01, 2022 6.560 6.560 6.080 6.238 6,056 -0.16(-2.52%)
Jun 30, 2022 5.040 6.479 4.610 6.400 13,480 +0.80(+14.29%)
Jun 29, 2022 5.554 5.886 5.121 5.600 12,235 -0.13(-2.21%)
Jun 28, 2022 4.040 5.975 3.920 5.726 36,147 +1.69(+41.74%)
Jun 27, 2022 4.240 4.414 4.007 4.040 4,069 -0.20(-4.72%)
Jun 24, 2022 4.320 4.480 4.240 4.240 8,773 +0.12(+2.93%)
Jun 23, 2022 4.800 4.878 4.001 4.119 14,699 -0.46(-10.05%)
Jun 22, 2022 4.640 4.800 4.579 4.579 2,694 +0.04(+0.97%)
Jun 21, 2022 4.640 4.880 4.535 4.535 6,578 -0.12(-2.53%)
Jun 17, 2022 4.646 4.876 4.400 4.653 6,139 +0.05(+1.10%)
Jun 16, 2022 4.720 5.120 4.538 4.602 8,837 -0.01(-0.31%)
Jun 15, 2022 5.042 5.200 4.400 4.617 21,205 -0.11(-2.25%)
Jun 14, 2022 4.862 4.935 4.721 4.723 7,659 -0.14(-2.86%)
Jun 13, 2022 4.720 5.040 4.480 4.862 13,136 +0.17(+3.70%)
Jun 10, 2022 5.040 5.040 4.561 4.689 20,331 +0.21(+4.66%)
Jun 09, 2022 4.240 4.656 4.001 4.480 21,153 +0.30(+7.18%)
Jun 08, 2022 3.440 4.231 3.281 4.180 16,826 +0.57(+15.85%)
Jun 07, 2022 3.862 3.862 3.374 3.608 9,811 +0.11(+3.02%)
Jun 06, 2022 3.852 3.852 3.225 3.502 8,243 -0.26(-6.83%)
Jun 03, 2022 3.986 3.986 3.759 3.759 3,431 -0.08(-2.10%)
Jun 02, 2022 3.690 3.840 3.520 3.840 5,168 +0.08(+2.13%)
Jun 01, 2022 3.920 3.920 3.441 3.760 8,406 +0.08(+2.17%)
May 31, 2022 3.680 3.912 3.614 3.680 8,011 +0.00(+0.00%)
May 27, 2022 3.390 3.680 3.313 3.680 12,436 +0.24(+6.98%)
May 26, 2022 3.119 3.440 3.042 3.440 17,294 +0.53(+18.26%)
May 25, 2022 3.040 3.192 2.909 2.909 24,283 -0.21(-6.77%)
May 24, 2022 3.310 3.440 3.062 3.120 18,095 -0.31(-8.98%)
May 23, 2022 3.360 3.520 3.360 3.428 6,622 +0.07(+2.02%)
May 20, 2022 3.440 3.560 3.120 3.360 17,325 -0.09(-2.73%)
May 19, 2022 3.760 3.800 3.332 3.454 13,391 -0.06(-1.84%)
May 18, 2022 3.680 3.999 3.382 3.519 7,804 -0.29(-7.51%)
May 17, 2022 4.000 4.080 3.694 3.805 6,754 -0.07(-1.82%)
May 16, 2022 3.920 4.088 3.761 3.875 16,345 -0.02(-0.47%)
May 13, 2022 4.263 4.263 3.680 3.894 7,377 +0.21(+5.80%)
May 12, 2022 3.480 4.102 3.441 3.680 26,026 -0.16(-4.19%)
May 11, 2022 4.058 4.238 3.702 3.841 10,024 -0.27(-6.65%)
May 10, 2022 4.480 4.560 3.841 4.114 15,498 -0.52(-11.16%)
May 09, 2022 4.430 4.800 4.430 4.631 17,450 +0.09(+1.97%)
May 06, 2022 4.800 4.880 4.480 4.542 5,500 -0.18(-3.80%)
May 05, 2022 4.720 5.039 4.681 4.721 11,128 +0.04(+0.85%)
May 04, 2022 4.800 4.960 4.639 4.681 17,752 -0.12(-2.47%)
May 03, 2022 4.800 5.061 4.242 4.799 20,565 -0.12(-2.46%)
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.