Skip to main content

EzFill Holdings, Inc. - Common Stock (NQ: EZFL )

3.475 +0.365 (+11.74%)
Streaming Delayed Price Updated: 12:59 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 3.270 3.571 3.190 3.475 15,767 +0.37(+11.74%)
Dec 23, 2024 3.400 3.400 3.100 3.110 9,510 -0.31(-9.06%)
Dec 20, 2024 3.500 3.630 3.250 3.420 36,076 -0.15(-4.20%)
Dec 19, 2024 3.090 3.700 2.954 3.570 83,139 +0.50(+16.29%)
Dec 18, 2024 3.630 3.700 2.860 3.070 70,945 -0.43(-12.29%)
Dec 17, 2024 3.690 3.690 3.390 3.500 41,325 -0.15(-4.11%)
Dec 16, 2024 3.210 3.650 3.215 3.650 136,346 +0.49(+15.51%)
Dec 13, 2024 3.510 3.600 3.100 3.160 37,383 -0.34(-9.71%)
Dec 12, 2024 3.240 3.530 3.170 3.500 13,435 +0.11(+3.24%)
Dec 11, 2024 3.170 3.450 3.120 3.390 29,062 +0.08(+2.53%)
Dec 10, 2024 3.417 3.417 3.120 3.306 19,579 +0.04(+1.11%)
Dec 09, 2024 3.180 3.600 3.100 3.270 55,022 +0.17(+5.48%)
Dec 06, 2024 3.050 3.100 2.900 3.100 28,275 -0.05(-1.59%)
Dec 05, 2024 2.500 3.610 2.500 3.150 89,223 +0.65(+26.00%)
Dec 04, 2024 2.500 2.520 2.350 2.500 48,305 +0.12(+5.04%)
Dec 03, 2024 2.510 2.520 2.380 2.380 161,228 -0.27(-10.36%)
Dec 02, 2024 2.850 2.850 2.370 2.655 25,198 +0.17(+7.06%)
Nov 29, 2024 2.680 2.680 2.400 2.480 9,222 +0.07(+2.90%)
Nov 27, 2024 2.510 2.685 2.400 2.410 16,086 -0.12(-4.74%)
Nov 26, 2024 2.600 2.615 2.400 2.530 48,534 +0.04(+1.61%)
Nov 25, 2024 2.700 2.900 2.330 2.490 35,259 +0.17(+7.33%)
Nov 22, 2024 2.380 2.690 2.310 2.320 18,756 -0.18(-7.20%)
Nov 21, 2024 2.650 2.674 2.250 2.500 9,816 -0.10(-3.85%)
Nov 20, 2024 2.450 2.900 2.190 2.600 21,994 +0.03(+1.17%)
Nov 19, 2024 2.970 2.968 2.510 2.570 21,088 -0.03(-1.15%)
Nov 18, 2024 2.800 2.939 2.500 2.600 85,362 -0.13(-4.76%)
Nov 15, 2024 2.730 2.850 2.580 2.730 51,462 -0.14(-4.88%)
Nov 14, 2024 3.100 3.110 2.600 2.870 16,490 -0.21(-6.82%)
Nov 13, 2024 3.100 3.100 2.900 3.080 9,857 -0.02(-0.65%)
Nov 12, 2024 3.150 3.150 2.780 3.100 13,766 -0.07(-2.21%)
Nov 11, 2024 3.000 3.170 2.910 3.170 37,031 +0.23(+7.82%)
Nov 08, 2024 3.070 3.180 2.900 2.940 20,789 -0.20(-6.27%)
Nov 07, 2024 3.180 3.220 3.100 3.137 13,236 +0.03(+0.86%)
Nov 06, 2024 3.100 3.130 3.010 3.110 22,408 -0.07(-2.20%)
Nov 05, 2024 3.010 3.180 2.920 3.180 51,696 +0.10(+3.25%)
Nov 04, 2024 2.750 3.150 2.640 3.080 41,314 +0.32(+11.59%)
Nov 01, 2024 2.800 2.800 2.740 2.760 1,609 -0.04(-1.43%)
Oct 31, 2024 2.809 2.846 2.760 2.800 3,167 -0.06(-2.09%)
Oct 30, 2024 2.720 2.880 2.720 2.860 4,155 +0.11(+4.00%)
Oct 29, 2024 2.809 2.810 2.745 2.750 5,062 +0.03(+0.93%)
Oct 28, 2024 2.820 2.820 2.650 2.725 3,571 +0.04(+1.47%)
Oct 25, 2024 2.690 2.690 2.685 2.685 16,821 +0.12(+4.47%)
Oct 24, 2024 2.740 2.820 2.570 2.570 7,620 -0.08(-3.02%)
Oct 23, 2024 2.880 2.880 2.610 2.650 24,019 -0.24(-8.16%)
Oct 22, 2024 2.920 3.399 2.790 2.885 21,911 +0.02(+0.54%)
Oct 21, 2024 3.056 3.056 2.810 2.870 9,817 -0.06(-2.05%)
Oct 18, 2024 2.870 3.700 2.870 2.930 27,413 +0.06(+1.97%)
Oct 17, 2024 2.700 3.000 2.700 2.873 16,074 +0.21(+7.70%)
Oct 16, 2024 2.730 2.735 2.630 2.668 7,042 -0.04(-1.55%)
Oct 15, 2024 2.876 2.877 2.670 2.710 12,820 -0.05(-1.68%)
Oct 14, 2024 2.700 2.760 2.650 2.756 12,438 +0.01(+0.50%)
Oct 11, 2024 2.790 2.860 2.630 2.742 23,814 -0.11(-3.93%)
Oct 10, 2024 2.960 3.036 2.710 2.854 46,185 -0.15(-4.85%)
Oct 09, 2024 3.060 3.060 2.960 3.000 8,067 -0.10(-3.23%)
Oct 08, 2024 3.150 3.319 3.020 3.100 15,996 -0.06(-1.90%)
Oct 07, 2024 3.150 3.420 3.105 3.160 14,671 +0.05(+1.61%)
Oct 04, 2024 3.280 3.390 3.100 3.110 18,748 -0.07(-2.20%)
Oct 03, 2024 3.268 3.268 3.100 3.180 13,658 -0.03(-0.93%)
Oct 02, 2024 3.345 3.345 3.090 3.210 27,404 +0.08(+2.46%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.