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

Ezfill Holdings Inc (NQ: EZFL )

3.410 -0.030 (-0.87%)
Streaming Delayed Price Updated: 3:55 PM EDT, Sep 23, 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 (%)
Sep 23, 2024 3.450 3.450 3.313 3.410 5,600 -0.03(-0.87%)
Sep 20, 2024 3.340 3.440 3.320 3.440 5,820 +0.02(+0.72%)
Sep 19, 2024 3.580 3.765 3.300 3.416 11,749 -0.14(-4.06%)
Sep 18, 2024 3.810 4.180 3.550 3.560 12,028 -0.43(-10.78%)
Sep 17, 2024 4.033 4.297 3.900 3.990 33,278 -0.14(-3.39%)
Sep 16, 2024 4.090 4.200 4.080 4.130 10,685 +0.02(+0.49%)
Sep 13, 2024 4.340 4.340 4.060 4.110 6,987 -0.21(-4.97%)
Sep 12, 2024 4.120 4.350 4.080 4.325 16,127 +0.28(+6.79%)
Sep 11, 2024 3.880 4.370 3.770 4.050 19,486 +0.15(+3.85%)
Sep 10, 2024 3.980 3.980 3.710 3.900 12,760 +0.14(+3.72%)
Sep 09, 2024 3.970 3.970 3.670 3.760 5,976 +0.06(+1.62%)
Sep 06, 2024 3.870 3.990 3.620 3.700 9,240 -0.05(-1.33%)
Sep 05, 2024 3.560 3.867 3.510 3.750 13,362 +0.34(+9.97%)
Sep 04, 2024 3.250 3.740 3.240 3.410 23,918 +0.15(+4.44%)
Sep 03, 2024 2.940 3.380 2.940 3.265 29,971 +0.31(+10.30%)
Aug 30, 2024 3.100 3.470 2.960 2.960 57,010 -0.10(-3.27%)
Aug 29, 2024 3.180 3.190 3.060 3.060 142,893 -0.08(-2.54%)
Aug 28, 2024 3.050 3.140 3.010 3.140 2,881 +0.14(+4.66%)
Aug 27, 2024 3.080 3.190 3.000 3.000 14,288 -0.10(-3.23%)
Aug 26, 2024 3.010 3.200 3.000 3.100 4,906 +0.00(+0.00%)
Aug 23, 2024 3.175 3.180 3.100 3.100 3,129 +0.09(+2.99%)
Aug 22, 2024 2.900 3.181 2.900 3.010 5,565 -0.00(-0.00%)
Aug 21, 2024 3.155 3.210 3.000 3.010 10,302 -0.08(-2.59%)
Aug 20, 2024 2.840 3.590 2.800 3.090 133,351 +0.41(+15.30%)
Aug 19, 2024 2.690 2.960 2.680 2.680 2,677 -0.08(-2.90%)
Aug 16, 2024 2.620 2.845 2.620 2.760 8,908 -0.06(-2.18%)
Aug 15, 2024 2.960 3.040 2.720 2.821 2,873 -0.08(-2.71%)
Aug 14, 2024 2.820 2.900 2.820 2.900 1,876 +0.06(+2.11%)
Aug 13, 2024 2.700 3.000 2.600 2.840 10,272 +0.12(+4.41%)
Aug 12, 2024 2.710 2.896 2.580 2.720 22,093 -0.11(-3.89%)
Aug 09, 2024 2.580 3.040 2.580 2.830 8,228 +0.18(+6.79%)
Aug 08, 2024 2.860 2.980 2.560 2.650 18,698 -0.30(-10.17%)
Aug 07, 2024 2.610 3.000 2.610 2.950 37,130 +0.15(+5.17%)
Aug 06, 2024 2.770 3.010 2.360 2.805 79,865 -0.00(-0.18%)
Aug 05, 2024 3.460 3.460 2.750 2.810 48,279 -0.75(-21.07%)
Aug 02, 2024 3.160 3.680 3.150 3.560 36,871 +0.35(+10.90%)
Aug 01, 2024 3.270 3.590 3.210 3.210 7,897 -0.23(-6.69%)
Jul 31, 2024 3.410 3.610 3.210 3.440 38,987 -0.08(-2.27%)
Jul 30, 2024 3.630 3.850 3.450 3.520 28,736 -0.38(-9.74%)
Jul 29, 2024 3.630 3.950 3.491 3.900 62,223 +0.13(+3.45%)
Jul 26, 2024 3.600 4.300 3.270 3.770 59,214 -0.24(-5.99%)
Jul 25, 2024 4.260 5.000 3.360 4.010 204,325 -2.21(-35.58%)
Jul 24, 2024 6.275 6.850 5.350 6.225 89,432 +0.01(+0.20%)
Jul 23, 2024 4.575 6.213 3.987 6.213 61,450 +1.51(+32.18%)
Jul 22, 2024 4.700 4.700 4.700 4.700 209 -0.03(-0.53%)
Jul 18, 2024 4.725 158 +0.00(+0.01%)
Jul 17, 2024 4.575 4.725 4.350 4.725 616 +0.12(+2.72%)
Jul 16, 2024 4.350 4.650 4.350 4.600 380 +0.10(+2.22%)
Jul 15, 2024 4.275 4.699 4.275 4.500 1,020 -0.15(-3.23%)
Jul 12, 2024 4.550 4.698 4.425 4.650 1,447 -0.10(-2.10%)
Jul 11, 2024 4.575 4.772 4.275 4.750 4,154 +0.12(+2.70%)
Jul 10, 2024 5.125 5.125 4.375 4.625 7,166 -0.17(-3.65%)
Jul 09, 2024 4.800 5.025 4.800 4.800 595 +0.00(+0.00%)
Jul 08, 2024 5.375 5.415 4.800 4.800 10,353 -1.08(-18.30%)
Jul 05, 2024 4.975 5.950 4.826 5.875 11,947 +1.03(+21.13%)
Jul 03, 2024 4.700 5.075 4.625 4.850 4,180 +0.27(+6.01%)
Jul 02, 2024 4.775 4.775 4.575 4.575 1,578 -0.35(-7.11%)
Jul 01, 2024 4.814 5.125 4.814 4.925 4,491 +0.12(+2.50%)
Jun 28, 2024 5.150 5.193 4.775 4.805 1,842 -0.29(-5.78%)
Jun 27, 2024 4.950 5.100 4.862 5.100 7,891 +0.25(+5.15%)
Jun 26, 2024 4.750 4.850 4.700 4.850 2,528 -0.08(-1.52%)
Jun 25, 2024 4.850 5.088 4.850 4.925 991 -0.08(-1.50%)
Jun 24, 2024 5.100 5.122 5.000 5.000 3,146 +0.00(+0.00%)
Jun 21, 2024 4.950 5.147 4.850 5.000 7,802 -0.12(-2.44%)
Jun 20, 2024 5.000 5.325 4.753 5.125 7,644 +0.30(+6.22%)
Jun 18, 2024 5.075 5.075 4.825 4.825 2,386 -0.27(-5.39%)
Jun 17, 2024 5.075 5.350 4.814 5.100 1,723 -0.03(-0.49%)
Jun 14, 2024 4.850 5.627 4.850 5.125 8,892 +0.50(+10.81%)
Jun 13, 2024 5.050 5.050 4.625 4.625 4,257 -0.25(-5.13%)
Jun 12, 2024 4.950 5.100 4.875 4.875 759 -0.15(-2.98%)
Jun 11, 2024 5.088 5.088 4.850 5.025 1,468 +0.00(+0.00%)
Jun 10, 2024 4.850 5.200 4.776 5.025 2,582 +0.15(+3.08%)
Jun 07, 2024 4.575 5.183 4.575 4.875 2,539 -0.30(-5.79%)
Jun 06, 2024 5.350 5.625 4.675 5.175 6,001 -0.23(-4.18%)
Jun 05, 2024 5.575 5.673 5.175 5.400 8,710 -0.22(-4.00%)
Jun 04, 2024 6.075 6.275 5.550 5.625 5,872 -0.78(-12.11%)
Jun 03, 2024 6.400 6.400 6.400 6.400 434 +0.30(+4.92%)
May 31, 2024 6.050 6.225 6.050 6.100 1,744 +0.07(+1.24%)
May 30, 2024 6.078 6.078 6.025 6.025 1,167 -0.05(-0.82%)
May 29, 2024 6.250 6.475 6.025 6.075 2,314 +0.00(+0.00%)
May 28, 2024 6.325 6.312 6.075 6.075 263 +0.05(+0.83%)
May 24, 2024 6.300 6.450 6.000 6.025 1,595 -0.25(-3.98%)
May 23, 2024 6.800 6.848 6.125 6.275 5,732 +0.00(+0.00%)
May 22, 2024 6.725 6.854 6.275 6.275 5,655 +0.00(+0.00%)
May 21, 2024 6.575 6.775 6.152 6.275 5,423 +0.03(+0.40%)
May 20, 2024 6.800 6.800 6.250 6.250 5,144 -0.30(-4.58%)
May 17, 2024 6.325 7.101 6.325 6.550 6,256 +0.20(+3.15%)
May 16, 2024 6.450 6.625 6.000 6.350 7,586 +0.07(+1.20%)
May 15, 2024 6.650 7.025 5.750 6.275 6,504 -0.38(-5.64%)
May 14, 2024 6.325 7.250 5.975 6.650 11,170 +0.20(+3.10%)
May 13, 2024 6.125 6.775 5.588 6.450 12,970 +0.28(+4.45%)
May 10, 2024 6.525 6.950 6.175 6.175 5,186 -0.62(-9.19%)
May 09, 2024 6.800 7.160 6.800 6.800 878 -0.30(-4.23%)
May 08, 2024 6.975 7.524 6.963 7.100 5,692 -0.03(-0.35%)
May 07, 2024 6.850 7.550 6.850 7.125 15,172 +0.20(+2.89%)
May 06, 2024 6.200 7.000 6.200 6.925 7,232 +0.45(+6.95%)
May 03, 2024 6.550 6.550 5.900 6.475 3,112 +0.25(+3.94%)
May 02, 2024 5.875 6.775 5.792 6.229 13,884 +0.33(+5.58%)
May 01, 2024 5.750 6.175 5.625 5.900 3,589 +0.15(+2.60%)
Apr 30, 2024 5.900 6.150 5.550 5.750 14,191 -0.32(-5.35%)
Apr 29, 2024 6.050 6.100 5.875 6.075 3,650 +0.05(+0.83%)
Apr 26, 2024 5.950 6.250 5.800 6.025 4,279 +0.08(+1.26%)
Apr 25, 2024 6.200 6.475 5.925 5.950 2,050 -0.18(-2.90%)
Apr 24, 2024 6.100 6.175 5.925 6.128 5,768 +0.10(+1.71%)
Apr 23, 2024 5.775 6.025 5.650 6.025 4,556 +0.23(+3.88%)
Apr 22, 2024 5.950 6.250 5.725 5.800 19,383 -0.12(-2.11%)
Apr 19, 2024 5.875 5.968 5.500 5.925 2,590 +0.10(+1.72%)
Apr 18, 2024 5.625 5.875 5.625 5.825 1,855 +0.08(+1.30%)
Apr 17, 2024 5.500 5.875 5.375 5.750 16,867 -0.08(-1.29%)
Apr 16, 2024 5.850 5.954 5.575 5.825 8,405 -0.02(-0.43%)
Apr 15, 2024 6.050 6.175 5.850 5.850 4,000 -0.23(-3.70%)
Apr 12, 2024 5.875 6.075 5.625 6.075 4,676 +0.23(+3.85%)
Apr 11, 2024 5.825 5.850 5.150 5.850 10,597 +0.15(+2.63%)
Apr 10, 2024 5.675 6.200 5.628 5.700 26,886 -0.22(-3.80%)
Apr 09, 2024 6.475 6.475 5.700 5.925 15,406 -0.42(-6.69%)
Apr 08, 2024 6.300 6.588 5.679 6.350 21,094 +0.10(+1.60%)
Apr 05, 2024 5.500 6.625 5.350 6.250 23,980 +0.65(+11.61%)
Apr 04, 2024 5.075 5.750 4.800 5.600 56,998 +0.22(+4.19%)
Apr 03, 2024 5.025 5.875 5.025 5.375 52,588 +0.15(+2.87%)
Apr 02, 2024 4.350 5.475 4.350 5.225 100,831 +0.75(+16.76%)
Apr 01, 2024 4.300 4.550 4.125 4.475 12,263 +0.20(+4.68%)
Mar 28, 2024 4.175 4.375 3.975 4.275 6,451 +0.08(+1.79%)
Mar 27, 2024 4.275 4.333 4.025 4.200 4,604 +0.00(+0.00%)
Mar 26, 2024 4.475 4.475 3.950 4.200 8,271 -0.10(-2.33%)
Mar 25, 2024 4.525 4.525 4.125 4.300 5,548 -0.12(-2.82%)
Mar 22, 2024 4.250 4.625 4.025 4.425 27,291 +0.17(+4.12%)
Mar 21, 2024 4.200 4.850 4.000 4.250 116,288 +0.05(+1.19%)
Mar 20, 2024 4.000 4.325 3.750 4.200 30,937 +0.17(+4.35%)
Mar 19, 2024 4.450 4.500 3.850 4.025 33,758 -0.40(-9.04%)
Mar 18, 2024 4.400 4.915 4.300 4.425 10,491 +0.02(+0.57%)
Mar 15, 2024 4.900 4.975 4.400 4.400 20,953 -0.67(-13.30%)
Mar 14, 2024 5.300 5.375 4.700 5.075 25,444 -0.12(-2.40%)
Mar 13, 2024 4.900 5.450 4.725 5.200 17,950 +0.42(+8.90%)
Mar 12, 2024 4.850 4.950 4.700 4.775 6,386 -0.07(-1.55%)
Mar 11, 2024 4.700 4.850 4.400 4.850 21,201 +0.25(+5.43%)
Mar 08, 2024 4.725 4.825 4.450 4.600 14,087 -0.03(-0.54%)
Mar 07, 2024 4.500 4.875 4.125 4.625 65,804 +0.22(+5.11%)
Mar 06, 2024 4.375 4.673 4.162 4.400 10,616 -0.02(-0.56%)
Mar 05, 2024 3.875 4.975 3.875 4.425 44,172 +0.60(+15.69%)
Mar 04, 2024 4.450 4.750 3.650 3.825 26,036 -0.80(-17.30%)
Mar 01, 2024 4.475 4.975 4.425 4.625 17,932 +0.05(+1.09%)
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%)
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.