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

Ezfill Holdings Inc (NQ: EZFL )

3.416 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, Sep 19, 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 (%)
Aug 31, 2023 9.800 9.825 7.775 8.475 21,025 -1.35(-13.74%)
Aug 30, 2023 9.100 9.900 9.100 9.825 3,474 +0.55(+5.93%)
Aug 29, 2023 8.675 10.65 8.675 9.275 21,294 +0.30(+3.34%)
Aug 28, 2023 10.00 10.00 8.975 8.975 880 -0.40(-4.27%)
Aug 25, 2023 9.250 9.475 8.584 9.375 18,926 +0.12(+1.35%)
Aug 24, 2023 8.825 10.00 8.825 9.250 5,399 +0.05(+0.54%)
Aug 23, 2023 9.900 10.15 8.848 9.200 11,713 -1.12(-10.90%)
Aug 22, 2023 12.03 12.60 9.675 10.32 25,881 -1.65(-13.78%)
Aug 21, 2023 11.62 12.47 11.07 11.97 34,797 +0.42(+3.68%)
Aug 18, 2023 7.975 11.80 7.975 11.55 70,875 +3.55(+44.38%)
Aug 17, 2023 8.325 9.225 7.800 8.000 38,720 -0.69(-7.89%)
Aug 16, 2023 5.550 8.725 5.362 8.685 56,142 +3.16(+57.16%)
Aug 15, 2023 5.300 6.200 5.058 5.527 12,120 -0.17(-3.04%)
Aug 14, 2023 6.125 6.125 5.106 5.700 5,097 -0.27(-4.60%)
Aug 11, 2023 5.375 6.125 5.375 5.975 2,148 -0.03(-0.42%)
Aug 10, 2023 4.875 6.000 4.750 6.000 12,417 +1.12(+23.08%)
Aug 09, 2023 4.875 5.100 4.875 4.875 708 -0.30(-5.79%)
Aug 08, 2023 4.900 5.175 4.875 5.175 2,346 +0.05(+0.97%)
Aug 07, 2023 4.950 5.405 4.950 5.125 1,997 +0.17(+3.53%)
Aug 04, 2023 4.950 4.950 4.950 4.950 184 -0.15(-2.94%)
Aug 03, 2023 5.100 5.100 5.100 5.100 854 +0.15(+3.03%)
Aug 02, 2023 5.150 5.175 4.950 4.950 736 -0.20(-3.88%)
Aug 01, 2023 5.025 5.590 4.900 5.150 2,461 +0.12(+2.49%)
Jul 31, 2023 4.900 5.176 4.900 5.025 1,398 -0.05(-0.99%)
Jul 28, 2023 5.250 5.675 5.030 5.075 1,710 +0.12(+2.53%)
Jul 27, 2023 4.950 5.350 4.625 4.950 11,256 +0.62(+14.45%)
Jul 26, 2023 5.100 5.350 4.192 4.325 9,208 -1.00(-18.78%)
Jul 25, 2023 5.175 5.325 5.075 5.325 1,337 +0.05(+0.95%)
Jul 24, 2023 5.025 5.275 5.003 5.275 2,442 -0.07(-1.40%)
Jul 21, 2023 5.450 5.650 5.304 5.350 812 +0.00(+0.00%)
Jul 20, 2023 5.675 5.675 5.350 5.350 593 -0.15(-2.73%)
Jul 19, 2023 5.600 5.800 5.200 5.500 1,548 -0.17(-3.08%)
Jul 18, 2023 5.575 5.765 5.513 5.675 1,658 -0.17(-2.99%)
Jul 17, 2023 6.000 6.000 5.394 5.850 1,345 -0.08(-1.27%)
Jul 14, 2023 5.650 5.975 5.362 5.925 1,569 +0.25(+4.41%)
Jul 13, 2023 5.375 5.675 5.375 5.675 2,752 +0.36(+6.82%)
Jul 12, 2023 5.050 5.625 5.000 5.312 3,080 +0.01(+0.24%)
Jul 11, 2023 5.325 5.450 5.150 5.300 3,864 -0.20(-3.64%)
Jul 10, 2023 5.325 5.500 5.325 5.500 11,748 +0.05(+0.92%)
Jul 07, 2023 5.475 5.700 5.400 5.450 2,589 -0.38(-6.44%)
Jul 06, 2023 5.375 5.825 5.275 5.825 658 +0.05(+0.87%)
Jul 05, 2023 5.450 5.850 5.450 5.775 784 -0.07(-1.28%)
Jul 03, 2023 5.450 5.850 5.450 5.850 846 +0.00(+0.00%)
Jun 30, 2023 5.650 5.875 5.100 5.850 3,220 +0.30(+5.41%)
Jun 29, 2023 5.825 5.825 5.325 5.550 1,388 -0.05(-0.89%)
Jun 28, 2023 5.150 5.875 5.150 5.600 2,120 +0.45(+8.74%)
Jun 27, 2023 5.375 5.388 5.150 5.150 718 -0.15(-2.83%)
Jun 26, 2023 5.525 5.650 5.225 5.300 1,400 -0.42(-7.42%)
Jun 23, 2023 5.525 5.725 5.225 5.725 838 +0.05(+0.88%)
Jun 22, 2023 5.575 5.725 5.367 5.675 2,074 +0.10(+1.79%)
Jun 21, 2023 5.525 5.625 5.400 5.575 3,314 -0.02(-0.45%)
Jun 20, 2023 5.350 5.625 5.325 5.600 1,520 -0.08(-1.32%)
Jun 16, 2023 5.725 6.125 5.300 5.675 6,674 -0.05(-0.87%)
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.