Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Ezgo Technologies Ltd (NQ: EZGO )

1.840 -0.040 (-2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 0.0854 0.0946 0.0840 0.0900 3,893,170 +0.00(+5.51%)
Oct 30, 2023 0.0890 0.0890 0.0787 0.0853 5,896,285 -0.00(-0.81%)
Oct 27, 2023 0.0920 0.0953 0.0832 0.0860 5,538,052 -0.01(-6.83%)
Oct 26, 2023 0.1027 0.1078 0.0914 0.0923 6,723,798 -0.01(-9.86%)
Oct 25, 2023 0.1095 0.1100 0.0980 0.1024 8,488,397 -0.01(-6.82%)
Oct 24, 2023 0.1120 0.1140 0.1080 0.1099 4,282,134 -0.00(-2.14%)
Oct 23, 2023 0.1250 0.1259 0.1111 0.1123 5,855,079 -0.01(-8.77%)
Oct 20, 2023 0.1260 0.1290 0.1215 0.1231 3,155,538 -0.00(-3.60%)
Oct 19, 2023 0.1300 0.1348 0.1258 0.1277 4,582,175 +0.00(+0.08%)
Oct 18, 2023 0.1300 0.1395 0.1235 0.1276 6,735,318 +0.00(+1.03%)
Oct 17, 2023 0.1270 0.1300 0.1250 0.1263 4,639,073 -0.00(-2.09%)
Oct 16, 2023 0.1380 0.1341 0.1260 0.1290 3,325,678 -0.00(-3.01%)
Oct 13, 2023 0.1365 0.1381 0.1304 0.1330 4,491,239 -0.01(-4.32%)
Oct 12, 2023 0.1381 0.1430 0.1356 0.1390 5,521,652 +0.00(+2.96%)
Oct 11, 2023 0.1431 0.1476 0.1349 0.1350 7,227,420 -0.01(-6.90%)
Oct 10, 2023 0.1417 0.1475 0.1400 0.1450 3,343,283 +0.00(+3.28%)
Oct 09, 2023 0.1463 0.1469 0.1350 0.1404 4,022,451 -0.01(-5.01%)
Oct 06, 2023 0.1485 0.1554 0.1427 0.1478 7,131,925 +0.00(+0.54%)
Oct 05, 2023 0.1410 0.1560 0.1360 0.1470 17,353,882 +0.01(+10.78%)
Oct 04, 2023 0.1284 0.1395 0.1261 0.1327 6,649,745 +0.00(+3.67%)
Oct 03, 2023 0.1314 0.1323 0.1190 0.1280 9,374,518 -0.01(-4.12%)
Oct 02, 2023 0.1430 0.1456 0.1310 0.1335 6,976,728 -0.01(-6.38%)
Sep 29, 2023 0.1416 0.1494 0.1360 0.1426 8,223,718 +0.00(+1.49%)
Sep 28, 2023 0.1525 0.1547 0.1387 0.1405 9,099,791 -0.01(-6.46%)
Sep 27, 2023 0.1603 0.1710 0.1465 0.1502 10,017,765 -0.01(-7.85%)
Sep 26, 2023 0.1421 0.1714 0.1421 0.1630 14,541,146 +0.02(+12.34%)
Sep 25, 2023 0.1500 0.1490 0.1435 0.1451 8,521,930 -0.00(-2.88%)
Sep 22, 2023 0.1600 0.1640 0.1494 0.1494 10,380,040 -0.00(-1.71%)
Sep 21, 2023 0.1600 0.1759 0.1500 0.1520 15,446,334 -0.01(-5.06%)
Sep 20, 2023 0.1600 0.1813 0.1527 0.1601 25,044,800 -0.00(-1.17%)
Sep 19, 2023 0.1460 0.1640 0.1350 0.1620 28,534,592 +0.01(+8.14%)
Sep 18, 2023 0.1700 0.1715 0.1463 0.1498 28,100,616 -0.02(-11.05%)
Sep 15, 2023 0.1765 0.1795 0.1630 0.1684 14,885,413 -0.01(-6.44%)
Sep 14, 2023 0.2019 0.2090 0.1641 0.1800 39,336,808 -0.03(-12.28%)
Sep 13, 2023 0.2190 0.2230 0.2000 0.2052 31,013,158 -0.02(-7.98%)
Sep 12, 2023 0.2375 0.2559 0.2101 0.2230 66,228,732 -0.09(-29.21%)
Sep 11, 2023 0.2646 0.3330 0.2200 0.3150 75,196,608 +0.07(+26.00%)
Sep 08, 2023 0.2402 0.2922 0.2199 0.2500 102,160,680 +0.05(+23.76%)
Sep 07, 2023 0.2949 0.2990 0.2000 0.2020 56,603,044 -0.10(-32.67%)
Sep 06, 2023 1.110 1.150 0.2233 0.3000 83,347,664 -1.46(-82.95%)
Sep 05, 2023 2.010 2.180 1.760 1.760 1,125,350 -0.30(-14.36%)
Sep 01, 2023 2.490 2.525 2.055 2.055 1,433,134 -0.40(-16.46%)
Aug 31, 2023 2.390 2.560 2.350 2.460 2,440,033 +0.06(+2.50%)
Aug 30, 2023 2.410 2.481 2.300 2.400 2,764,189 -0.04(-1.64%)
Aug 29, 2023 2.370 2.490 2.260 2.440 5,189,369 +0.17(+7.49%)
Aug 28, 2023 2.280 2.440 2.250 2.270 3,706,713 -0.04(-1.73%)
Aug 25, 2023 2.270 2.380 2.180 2.310 2,466,867 -0.02(-0.86%)
Aug 24, 2023 2.290 2.460 2.230 2.330 2,050,223 +0.04(+1.75%)
Aug 23, 2023 2.480 2.570 2.030 2.290 3,615,099 -0.23(-9.13%)
Aug 22, 2023 2.630 2.679 2.432 2.520 3,614,668 -0.09(-3.45%)
Aug 21, 2023 2.500 2.760 2.470 2.610 4,928,480 +0.11(+4.40%)
Aug 18, 2023 2.500 2.680 2.410 2.500 3,371,473 -0.00(-0.20%)
Aug 17, 2023 2.500 2.670 2.420 2.505 2,777,535 +0.06(+2.66%)
Aug 16, 2023 2.510 2.600 2.320 2.440 2,186,207 -0.15(-5.79%)
Aug 15, 2023 2.280 2.620 2.280 2.590 3,201,943 +0.19(+7.92%)
Aug 14, 2023 2.500 2.500 2.250 2.400 3,203,921 -0.04(-1.64%)
Aug 11, 2023 2.350 2.770 2.350 2.440 4,284,672 +0.04(+1.67%)
Aug 10, 2023 2.250 2.510 2.203 2.400 3,369,726 +0.23(+10.60%)
Aug 09, 2023 2.350 2.405 2.045 2.170 3,644,760 -0.17(-7.26%)
Aug 08, 2023 2.020 2.400 1.890 2.340 3,645,740 +0.34(+17.00%)
Aug 07, 2023 1.790 2.110 1.790 2.000 1,880,507 +0.25(+14.29%)
Aug 04, 2023 1.880 1.880 1.750 1.750 45,849 -0.12(-6.42%)
Aug 03, 2023 1.810 1.920 1.790 1.870 38,044 -0.03(-1.58%)
Aug 02, 2023 1.990 1.990 1.860 1.900 29,086 -0.06(-3.06%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.