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

Ezfill Holdings Inc (NQ: EZFL )

2.870 +0.100 (+3.61%)
Streaming Delayed Price Updated: 3:02 PM EDT, May 7, 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 (%)
Sep 30, 2022 4.699 5.122 4.206 4.926 18,647 +0.23(+4.83%)
Sep 29, 2022 5.120 5.176 4.404 4.699 23,081 -0.26(-5.27%)
Sep 28, 2022 4.320 5.839 4.320 4.961 83,765 +0.58(+13.28%)
Sep 27, 2022 4.560 4.640 4.216 4.379 3,247 -0.21(-4.67%)
Sep 26, 2022 4.510 4.720 4.351 4.594 4,862 +0.19(+4.40%)
Sep 23, 2022 3.938 4.554 3.938 4.400 30,355 -0.81(-15.53%)
Sep 22, 2022 5.760 5.760 5.204 5.209 17,589 -0.52(-9.05%)
Sep 21, 2022 6.240 6.401 5.602 5.727 13,306 -0.51(-8.22%)
Sep 20, 2022 6.160 6.400 5.840 6.240 2,829 +0.37(+6.27%)
Sep 19, 2022 6.400 6.542 5.760 5.872 31,141 -0.45(-7.09%)
Sep 16, 2022 7.179 7.180 6.320 6.320 9,859 -0.69(-9.83%)
Sep 15, 2022 5.964 7.359 5.920 7.009 22,664 +0.53(+8.16%)
Sep 14, 2022 6.400 6.880 6.080 6.480 8,808 +0.40(+6.58%)
Sep 13, 2022 7.200 7.440 6.080 6.080 25,749 -1.20(-16.54%)
Sep 12, 2022 7.760 7.832 7.012 7.285 15,031 -0.32(-4.15%)
Sep 09, 2022 7.360 7.840 6.692 7.600 14,962 +0.36(+4.90%)
Sep 08, 2022 6.800 7.420 6.311 7.245 12,298 +0.45(+6.55%)
Sep 07, 2022 6.400 6.800 6.092 6.799 10,469 +0.48(+7.58%)
Sep 06, 2022 5.920 6.400 5.734 6.320 13,112 +0.66(+11.60%)
Sep 02, 2022 5.860 6.160 5.360 5.663 6,297 -0.19(-3.24%)
Sep 01, 2022 5.680 6.438 5.600 5.853 5,884 -0.59(-9.10%)
Aug 31, 2022 6.320 6.480 5.928 6.438 4,671 +0.20(+3.19%)
Aug 30, 2022 5.840 6.445 5.601 6.239 5,620 +0.60(+10.56%)
Aug 29, 2022 5.839 5.840 5.643 5.643 5,643 -0.20(-3.36%)
Aug 26, 2022 5.956 5.956 5.641 5.839 1,560 -0.12(-1.96%)
Aug 25, 2022 6.022 6.040 5.642 5.956 4,425 +0.19(+3.30%)
Aug 24, 2022 5.770 5.902 5.694 5.766 1,358 +0.00(+0.07%)
Aug 23, 2022 5.840 6.192 5.761 5.762 2,978 -0.27(-4.43%)
Aug 22, 2022 6.400 6.576 5.862 6.029 3,983 -0.13(-2.12%)
Aug 19, 2022 6.320 6.320 5.922 6.159 5,005 -0.03(-0.48%)
Aug 18, 2022 6.240 6.478 6.160 6.189 3,337 -0.13(-2.08%)
Aug 17, 2022 6.480 6.622 6.204 6.320 2,033 +0.00(+0.00%)
Aug 16, 2022 6.390 6.720 6.298 6.320 5,959 -0.06(-1.00%)
Aug 15, 2022 6.698 6.698 6.044 6.384 6,820 -0.31(-4.68%)
Aug 12, 2022 7.200 7.200 6.641 6.698 15,326 -0.90(-11.87%)
Aug 11, 2022 7.360 7.799 6.726 7.600 20,744 +0.24(+3.27%)
Aug 10, 2022 6.560 7.360 6.400 7.359 31,138 +0.88(+13.60%)
Aug 09, 2022 6.240 6.639 6.179 6.478 6,130 +0.26(+4.15%)
Aug 08, 2022 5.866 6.657 5.866 6.220 12,658 +0.35(+6.03%)
Aug 05, 2022 5.452 5.870 5.452 5.866 2,849 +0.19(+3.28%)
Aug 04, 2022 5.247 5.999 5.120 5.680 7,135 +0.53(+10.23%)
Aug 03, 2022 5.440 5.599 5.040 5.153 5,228 -0.29(-5.27%)
Aug 02, 2022 5.600 5.597 4.975 5.439 5,765 +0.28(+5.41%)
Aug 01, 2022 4.990 5.520 4.800 5.160 5,282 +0.20(+4.03%)
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%)
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.