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

Ezfill Holdings Inc (NQ: EZFL )

3.405 -0.015 (-0.44%)
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 20, 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 (%)
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%)
Dec 01, 2023 4.275 4.700 4.175 4.275 869 -0.15(-3.38%)
Nov 30, 2023 4.075 5.062 4.075 4.425 3,213 +0.25(+6.07%)
Nov 29, 2023 4.350 4.600 3.750 4.171 6,402 -0.33(-7.30%)
Nov 28, 2023 4.275 4.600 4.213 4.500 2,366 -0.05(-1.10%)
Nov 27, 2023 4.725 5.203 4.550 4.550 873 -0.33(-6.86%)
Nov 24, 2023 4.675 4.885 4.400 4.885 687 +0.18(+3.94%)
Nov 22, 2023 4.600 4.700 4.425 4.700 878 -0.05(-1.05%)
Nov 21, 2023 4.850 5.275 4.487 4.750 3,578 +0.10(+2.15%)
Nov 20, 2023 4.350 4.825 4.250 4.650 2,958 -0.10(-2.11%)
Nov 17, 2023 4.568 4.750 4.568 4.750 654 +0.15(+3.26%)
Nov 16, 2023 4.150 4.612 4.150 4.600 491 +0.05(+1.10%)
Nov 15, 2023 4.925 4.925 4.550 4.550 1,224 -0.25(-5.21%)
Nov 14, 2023 5.600 5.750 4.338 4.800 5,730 -0.05(-1.03%)
Nov 13, 2023 4.850 4.850 4.850 4.850 537 -0.17(-3.48%)
Nov 10, 2023 4.625 5.025 4.000 5.025 1,113 +0.41(+8.94%)
Nov 09, 2023 4.875 5.175 4.050 4.612 5,022 +0.21(+4.83%)
Nov 08, 2023 4.450 4.450 4.400 4.400 412 -0.03(-0.65%)
Nov 07, 2023 4.888 4.975 4.175 4.429 4,342 -0.02(-0.48%)
Nov 06, 2023 4.350 4.900 3.750 4.450 1,822 +0.25(+5.95%)
Nov 03, 2023 5.100 5.100 3.950 4.200 5,688 -0.67(-13.85%)
Nov 02, 2023 4.750 5.457 4.525 4.875 1,902 -0.24(-4.65%)
Nov 01, 2023 4.576 5.250 4.576 5.112 486 +0.12(+2.51%)
Oct 31, 2023 6.000 6.000 4.583 4.987 2,160 -0.76(-13.26%)
Oct 30, 2023 4.600 6.450 4.525 5.750 7,692 +0.55(+10.62%)
Oct 27, 2023 5.198 5.198 5.198 5.198 400 -0.18(-3.30%)
Oct 26, 2023 4.875 5.375 4.750 5.375 1,383 +0.12(+2.38%)
Oct 25, 2023 4.650 5.850 4.500 5.250 7,902 +0.70(+15.38%)
Oct 24, 2023 4.500 4.567 4.325 4.550 1,117 +0.18(+4.15%)
Oct 23, 2023 4.625 4.625 4.369 4.369 390 -0.24(-5.28%)
Oct 20, 2023 4.800 4.975 4.612 4.612 1,058 -0.24(-4.90%)
Oct 19, 2023 5.000 5.625 4.850 4.850 1,044 -0.18(-3.48%)
Oct 18, 2023 4.800 6.350 4.800 5.025 1,209 +0.08(+1.52%)
Oct 17, 2023 5.525 5.525 4.950 4.950 1,564 +0.03(+0.51%)
Oct 16, 2023 5.000 5.650 4.750 4.925 2,302 -0.26(-5.10%)
Oct 13, 2023 6.000 6.000 5.190 5.190 767 +0.09(+1.79%)
Oct 12, 2023 5.500 5.500 5.025 5.098 524 -0.15(-2.89%)
Oct 11, 2023 5.102 5.900 5.102 5.250 1,784 -0.03(-0.47%)
Oct 10, 2023 5.750 6.975 5.025 5.275 2,859 -0.35(-6.22%)
Oct 09, 2023 4.775 5.625 4.775 5.625 744 +0.17(+3.21%)
Oct 06, 2023 5.775 5.775 5.450 5.450 1,729 -0.77(-12.45%)
Oct 05, 2023 6.225 6.225 6.225 6.225 320 +0.30(+5.06%)
Oct 04, 2023 5.925 5.925 5.925 5.925 180 +0.05(+0.85%)
Oct 03, 2023 5.725 6.450 5.725 5.875 6,285 +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.