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

Ezfill Holdings Inc (NQ: EZFL )

3.215 -0.085 (-2.58%)
Streaming Delayed Price Updated: 3:54 PM EDT, Sep 27, 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 29, 2024 4.575 5.200 4.277 4.575 53,159 -0.25(-5.18%)
Feb 28, 2024 4.975 5.200 4.250 4.825 33,328 -0.10(-2.03%)
Feb 27, 2024 4.600 5.375 4.600 4.925 79,496 +0.10(+2.07%)
Feb 26, 2024 4.175 5.550 4.050 4.825 318,620 +0.53(+12.21%)
Feb 23, 2024 3.250 6.225 3.175 4.300 5,232,261 +1.17(+37.60%)
Feb 22, 2024 4.500 5.475 2.825 3.125 2,456,365 -0.36(-10.39%)
Feb 21, 2024 3.588 3.588 3.365 3.487 6,227 +0.09(+2.57%)
Feb 20, 2024 3.376 3.526 3.300 3.400 2,210 -0.11(-3.20%)
Feb 16, 2024 3.700 3.725 3.513 3.513 967 -0.21(-5.70%)
Feb 15, 2024 3.625 3.725 3.625 3.725 716 +0.35(+10.37%)
Feb 14, 2024 3.375 3.944 3.371 3.375 1,728 -0.09(-2.49%)
Feb 13, 2024 3.275 3.461 3.275 3.461 356 +0.19(+5.69%)
Feb 12, 2024 3.494 3.494 3.125 3.275 3,530 -0.10(-2.96%)
Feb 09, 2024 3.375 3.375 3.375 3.375 424 -0.10(-2.88%)
Feb 08, 2024 3.325 3.500 3.150 3.475 1,621 +0.23(+6.92%)
Feb 07, 2024 3.275 3.300 3.250 3.250 1,437 -0.35(-9.72%)
Feb 06, 2024 3.325 3.600 3.325 3.600 768 +0.27(+8.26%)
Feb 05, 2024 3.625 3.625 3.275 3.325 1,897 -0.12(-3.62%)
Feb 02, 2024 3.750 3.750 3.375 3.450 3,115 -0.29(-7.69%)
Feb 01, 2024 3.737 3.737 3.737 3.737 129 -0.21(-5.27%)
Jan 31, 2024 4.000 4.000 3.625 3.945 915 -0.02(-0.60%)
Jan 30, 2024 3.969 3.969 3.969 3.969 318 +0.14(+3.77%)
Jan 26, 2024 3.825 67 -0.07(-1.90%)
Jan 25, 2024 3.725 3.975 3.700 3.899 706 -0.00(-0.02%)
Jan 24, 2024 3.700 3.900 3.700 3.900 1,500 +0.06(+1.63%)
Jan 23, 2024 3.800 3.975 3.800 3.837 654 +0.06(+1.66%)
Jan 22, 2024 3.850 3.914 3.775 3.775 5,745 +0.02(+0.67%)
Jan 19, 2024 3.750 3.800 3.750 3.750 969 -0.15(-3.85%)
Jan 18, 2024 3.900 3.900 3.900 3.900 114 +0.15(+3.95%)
Jan 17, 2024 3.752 3.752 3.752 3.752 115 -0.15(-3.80%)
Jan 16, 2024 3.875 3.900 3.825 3.900 379 +0.20(+5.41%)
Jan 12, 2024 4.037 4.037 3.700 3.700 4,753 -0.45(-10.84%)
Jan 11, 2024 4.075 4.150 4.075 4.150 1,690 +0.25(+6.41%)
Jan 10, 2024 4.150 4.248 3.825 3.900 4,764 -0.38(-8.77%)
Jan 09, 2024 4.275 4.275 4.075 4.275 459 +0.00(+0.00%)
Jan 08, 2024 4.051 4.374 4.051 4.275 1,393 +0.16(+3.96%)
Jan 05, 2024 4.098 4.342 4.052 4.112 2,090 -0.16(-3.78%)
Jan 04, 2024 4.050 4.416 4.050 4.274 2,575 +0.10(+2.37%)
Jan 03, 2024 4.200 4.250 4.050 4.175 697 +0.07(+1.82%)
Jan 02, 2024 4.075 4.298 4.085 4.100 1,760 +0.04(+0.97%)
Dec 29, 2023 4.330 4.400 4.050 4.061 4,861 -0.36(-8.23%)
Dec 28, 2023 4.375 4.450 4.275 4.425 2,023 +0.04(+0.85%)
Dec 27, 2023 4.475 4.750 4.300 4.388 1,864 -0.09(-1.96%)
Dec 26, 2023 4.500 4.507 4.375 4.475 1,818 +0.17(+4.07%)
Dec 22, 2023 4.475 4.650 4.150 4.300 3,108 -0.03(-0.60%)
Dec 21, 2023 4.175 4.475 4.175 4.326 1,987 +0.08(+1.78%)
Dec 20, 2023 4.341 4.493 4.225 4.250 7,932 -0.22(-5.03%)
Dec 19, 2023 4.375 4.875 4.225 4.475 5,995 +0.05(+1.13%)
Dec 18, 2023 4.250 5.375 4.050 4.425 13,727 +0.15(+3.51%)
Dec 15, 2023 4.550 4.635 4.275 4.275 1,579 -0.30(-6.56%)
Dec 14, 2023 4.475 4.950 4.476 4.575 1,264 -0.35(-7.11%)
Dec 13, 2023 4.975 5.125 4.602 4.925 3,914 +0.15(+3.14%)
Dec 12, 2023 4.825 5.000 4.775 4.775 1,327 -0.10(-2.00%)
Dec 11, 2023 4.750 5.000 4.750 4.872 1,040 +0.02(+0.46%)
Dec 08, 2023 4.400 4.850 4.400 4.850 568 -0.12(-2.51%)
Dec 07, 2023 4.925 4.975 4.615 4.975 405 -0.03(-0.50%)
Dec 06, 2023 4.875 5.025 4.638 5.000 1,893 +0.62(+14.17%)
Dec 05, 2023 4.850 4.850 4.379 4.379 991 +0.13(+3.04%)
Dec 04, 2023 4.350 4.630 3.850 4.250 6,269 -0.03(-0.58%)
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.