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 (%)
Apr 28, 2023 4.500 4.900 4.425 4.775 19,358 +0.28(+6.29%)
Apr 27, 2023 4.800 5.060 4.350 4.492 23,378 -0.91(-16.84%)
Apr 26, 2023 6.176 6.500 5.400 5.402 14,201 -0.40(-6.86%)
Apr 25, 2023 6.280 6.554 5.544 5.800 1,427 -0.78(-11.85%)
Apr 24, 2023 6.086 6.692 5.636 6.580 978 +0.48(+7.83%)
Apr 21, 2023 6.720 6.720 6.020 6.102 4,811 -0.30(-4.66%)
Apr 20, 2023 6.200 6.998 6.020 6.400 2,355 +0.00(+0.00%)
Apr 19, 2023 7.514 7.514 6.020 6.400 5,716 -0.94(-12.81%)
Apr 18, 2023 5.096 9.324 4.800 7.340 60,887 +1.74(+31.07%)
Apr 17, 2023 5.420 6.108 5.200 5.600 5,854 +0.00(+0.00%)
Apr 14, 2023 6.086 6.086 5.422 5.600 2,728 -0.20(-3.45%)
Apr 13, 2023 5.600 6.000 5.414 5.800 3,707 -0.26(-4.35%)
Apr 12, 2023 5.880 6.120 5.872 6.064 549 -0.05(-0.88%)
Apr 11, 2023 6.558 6.636 5.836 6.118 878 -0.32(-5.00%)
Apr 10, 2023 5.206 6.634 5.206 6.440 1,007 +0.24(+3.87%)
Apr 06, 2023 6.600 6.600 5.840 6.200 627 -0.43(-6.46%)
Apr 05, 2023 6.398 6.628 6.396 6.628 768 +0.43(+6.90%)
Apr 04, 2023 6.066 6.398 6.000 6.200 1,166 -0.05(-0.83%)
Apr 03, 2023 6.200 6.598 6.090 6.252 1,818 +0.45(+7.79%)
Mar 31, 2023 6.200 6.236 5.800 5.800 1,214 -0.60(-9.35%)
Mar 30, 2023 6.000 6.400 6.000 6.398 1,012 +0.60(+10.31%)
Mar 29, 2023 6.052 6.090 5.800 5.800 734 +0.00(+0.00%)
Mar 28, 2023 5.842 6.000 5.700 5.800 1,807 -0.22(-3.59%)
Mar 27, 2023 6.200 6.160 5.998 6.016 1,613 -0.15(-2.50%)
Mar 24, 2023 6.868 6.868 6.050 6.170 613 -0.08(-1.28%)
Mar 23, 2023 6.502 7.000 6.232 6.250 623 -0.25(-3.88%)
Mar 22, 2023 6.500 6.900 6.500 6.502 587 +0.00(+0.03%)
Mar 21, 2023 6.602 6.692 6.200 6.500 956 -0.19(-2.87%)
Mar 20, 2023 6.400 7.000 6.218 6.692 773 -0.31(-4.40%)
Mar 17, 2023 6.800 7.396 6.676 7.000 685 -0.40(-5.41%)
Mar 16, 2023 7.200 7.400 6.800 7.400 1,634 +0.90(+13.81%)
Mar 15, 2023 7.400 7.400 6.424 6.502 1,097 -0.29(-4.21%)
Mar 14, 2023 6.402 7.400 6.402 6.788 477 -0.41(-5.72%)
Mar 13, 2023 7.400 7.412 6.402 7.200 868 +0.06(+0.81%)
Mar 10, 2023 7.602 8.100 6.410 7.142 2,180 -0.56(-7.25%)
Mar 09, 2023 8.000 8.076 7.620 7.700 877 -0.28(-3.56%)
Mar 08, 2023 7.800 8.300 7.696 7.984 875 +0.26(+3.39%)
Mar 07, 2023 7.602 8.000 7.602 7.722 711 -0.26(-3.28%)
Mar 06, 2023 8.200 8.252 7.600 7.984 1,216 +0.12(+1.58%)
Mar 03, 2023 7.600 7.998 7.600 7.860 2,953 +0.26(+3.42%)
Mar 02, 2023 7.640 7.798 7.600 7.600 1,664 -0.10(-1.30%)
Mar 01, 2023 7.920 8.000 7.700 7.700 1,514 -0.22(-2.80%)
Feb 28, 2023 7.996 8.000 7.916 7.922 678 +0.12(+1.54%)
Feb 27, 2023 8.402 8.498 7.802 7.802 1,123 -0.22(-2.72%)
Feb 24, 2023 8.202 8.500 8.000 8.020 2,156 -0.48(-5.65%)
Feb 23, 2023 8.400 8.800 8.236 8.500 860 +0.26(+3.21%)
Feb 22, 2023 8.840 9.190 8.200 8.236 1,063 -0.36(-4.23%)
Feb 21, 2023 8.900 9.798 8.400 8.600 1,682 -0.30(-3.39%)
Feb 17, 2023 8.800 9.200 8.730 8.902 622 -0.10(-1.09%)
Feb 16, 2023 9.000 9.000 8.600 9.000 601 +0.00(+0.00%)
Feb 15, 2023 9.124 9.196 8.600 9.000 3,291 -0.10(-1.14%)
Feb 14, 2023 8.518 9.104 8.500 9.104 1,130 +0.10(+1.16%)
Feb 13, 2023 10.11 10.11 8.420 9.000 3,674 -0.60(-6.25%)
Feb 10, 2023 9.600 11.10 8.800 9.600 34,817 +1.57(+19.55%)
Feb 09, 2023 8.172 8.400 7.646 8.030 1,679 -0.45(-5.31%)
Feb 08, 2023 9.400 9.400 7.600 8.480 2,269 -0.56(-6.17%)
Feb 07, 2023 9.922 9.922 8.600 9.038 918 -0.50(-5.24%)
Feb 06, 2023 10.00 10.00 9.002 9.538 1,364 +0.34(+3.67%)
Feb 03, 2023 9.800 9.800 9.200 9.200 2,395 -0.40(-4.17%)
Feb 02, 2023 9.400 9.800 9.200 9.600 1,069 +0.00(+0.00%)
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.