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 (%)
Feb 28, 2022 8.320 9.360 8.080 8.960 6,966 +0.56(+6.67%)
Feb 25, 2022 7.760 8.400 8.160 8.400 6,501 +0.64(+8.25%)
Feb 24, 2022 7.040 8.400 6.408 7.760 16,347 -0.32(-3.95%)
Feb 23, 2022 8.240 8.720 7.739 8.079 14,291 -0.08(-0.99%)
Feb 22, 2022 9.280 9.280 8.000 8.160 17,554 -0.60(-6.85%)
Feb 18, 2022 8.760 0 -0.60(-6.41%)
Feb 17, 2022 9.360 9.440 9.120 9.360 5,464 -0.16(-1.68%)
Feb 16, 2022 9.520 9.840 9.360 9.520 5,321 -0.08(-0.83%)
Feb 15, 2022 9.680 9.919 9.360 9.600 5,750 +0.24(+2.56%)
Feb 14, 2022 9.200 9.591 9.120 9.360 2,995 +0.00(+0.00%)
Feb 11, 2022 9.680 10.00 8.989 9.360 13,249 -0.40(-4.10%)
Feb 10, 2022 10.80 10.80 9.680 9.760 14,656 -0.96(-8.96%)
Feb 09, 2022 10.32 10.80 9.760 10.72 14,192 +0.56(+5.51%)
Feb 08, 2022 9.520 10.24 9.480 10.16 7,298 +0.40(+4.10%)
Feb 07, 2022 9.360 9.840 9.200 9.760 6,930 +0.24(+2.52%)
Feb 04, 2022 9.360 9.840 9.120 9.520 8,617 +0.00(+0.00%)
Feb 03, 2022 9.440 9.520 6,294 -0.24(-2.46%)
Feb 02, 2022 10.00 10.48 9.640 9.760 10,155 -0.72(-6.87%)
Feb 01, 2022 9.520 10.64 9.520 10.48 35,751 +1.20(+12.93%)
Jan 31, 2022 9.440 9.280 30,749 +0.32(+3.57%)
Jan 28, 2022 8.560 9.120 8.080 8.960 47,269 +0.16(+1.82%)
Jan 27, 2022 9.760 9.916 8.800 8.800 33,147 -0.56(-5.98%)
Jan 26, 2022 9.680 10.24 9.120 9.360 31,379 -0.08(-0.86%)
Jan 25, 2022 9.200 9.840 8.638 9.441 8,743 +0.08(+0.86%)
Jan 24, 2022 9.120 9.439 7.730 9.360 62,915 -0.16(-1.68%)
Jan 21, 2022 10.40 10.56 9.360 9.520 25,157 -0.56(-5.56%)
Jan 20, 2022 9.520 11.12 9.440 10.08 70,092 +0.64(+6.78%)
Jan 19, 2022 10.24 10.24 9.280 9.440 31,259 -0.24(-2.48%)
Jan 18, 2022 10.32 10.96 9.680 9.680 39,476 -0.48(-4.72%)
Jan 14, 2022 10.16 0 -0.64(-5.93%)
Jan 13, 2022 11.60 11.60 10.64 10.80 12,525 -0.56(-4.93%)
Jan 12, 2022 11.52 12.00 11.28 11.36 31,430 +0.16(+1.43%)
Jan 11, 2022 11.20 11.52 10.56 11.20 13,018 +0.16(+1.45%)
Jan 10, 2022 11.44 11.60 11.04 11.04 12,994 -0.48(-4.17%)
Jan 07, 2022 11.52 12.80 10.96 11.52 50,310 +0.00(+0.00%)
Jan 06, 2022 11.60 12.56 10.96 11.52 101,817 +0.08(+0.70%)
Jan 05, 2022 11.60 11.92 11.36 11.44 16,099 -0.16(-1.38%)
Jan 04, 2022 11.68 12.16 11.20 11.60 47,496 -0.32(-2.68%)
Jan 03, 2022 11.36 12.00 10.88 11.92 46,139 +0.88(+7.97%)
Dec 31, 2021 11.28 11.60 10.88 11.04 52,702 -0.32(-2.82%)
Dec 30, 2021 11.44 11.76 11.00 11.36 56,797 -0.32(-2.74%)
Dec 29, 2021 12.40 12.47 11.52 11.68 17,085 -0.96(-7.59%)
Dec 28, 2021 12.32 13.32 11.84 12.64 65,668 +0.08(+0.64%)
Dec 27, 2021 13.60 13.60 12.24 12.56 38,685 -1.36(-9.77%)
Dec 23, 2021 12.80 14.00 12.56 13.92 55,642 +1.36(+10.83%)
Dec 22, 2021 13.20 13.60 12.48 12.56 35,962 -0.80(-5.99%)
Dec 21, 2021 13.20 13.52 12.85 13.36 49,803 -0.16(-1.18%)
Dec 20, 2021 13.92 14.16 12.48 13.52 46,942 -0.52(-3.70%)
Dec 17, 2021 16.08 16.52 13.96 14.04 61,476 -1.72(-10.91%)
Dec 16, 2021 16.08 16.48 14.64 15.76 41,642 -0.56(-3.43%)
Dec 15, 2021 15.92 16.32 14.80 16.32 17,463 +0.88(+5.70%)
Dec 14, 2021 16.80 17.37 15.30 15.44 40,528 -1.76(-10.23%)
Dec 13, 2021 17.84 18.24 16.48 17.20 18,774 -0.48(-2.71%)
Dec 10, 2021 17.92 18.80 17.68 17.68 5,586 -0.08(-0.45%)
Dec 09, 2021 20.08 20.08 17.76 17.76 10,146 -2.40(-11.90%)
Dec 08, 2021 18.80 21.49 18.64 20.16 30,946 +1.12(+5.88%)
Dec 07, 2021 18.32 19.52 17.62 19.04 28,563 +1.60(+9.17%)
Dec 06, 2021 16.80 18.00 16.16 17.44 13,752 +0.08(+0.46%)
Dec 03, 2021 18.88 18.88 16.24 17.36 41,302 -1.20(-6.47%)
Dec 02, 2021 18.16 19.20 17.28 18.56 26,859 -1.04(-5.31%)
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.