Skip to main content

Ezfill Holdings Inc (NQ: EZFL )

2.000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 1.980 2.059 1.940 2.000 19,505 -0.05(-2.44%)
Jun 20, 2024 2.000 2.130 1.901 2.050 19,112 +0.12(+6.22%)
Jun 18, 2024 2.030 2.030 1.930 1.930 5,965 -0.11(-5.39%)
Jun 17, 2024 2.030 2.140 1.925 2.040 4,309 -0.01(-0.49%)
Jun 14, 2024 1.940 2.251 1.940 2.050 22,232 +0.20(+10.81%)
Jun 13, 2024 2.020 2.020 1.850 1.850 10,643 -0.10(-5.13%)
Jun 12, 2024 1.980 2.040 1.950 1.950 1,899 -0.06(-2.98%)
Jun 11, 2024 2.035 2.035 1.940 2.010 3,670 +0.00(+0.00%)
Jun 10, 2024 1.940 2.080 1.910 2.010 6,456 +0.06(+3.08%)
Jun 07, 2024 1.830 2.073 1.830 1.950 6,348 -0.12(-5.79%)
Jun 06, 2024 2.140 2.250 1.870 2.070 15,003 -0.09(-4.18%)
Jun 05, 2024 2.230 2.269 2.070 2.160 21,775 -0.09(-4.00%)
Jun 04, 2024 2.430 2.510 2.220 2.250 14,681 -0.31(-12.11%)
Jun 03, 2024 2.560 2.560 2.560 2.560 1,086 +0.12(+4.92%)
May 31, 2024 2.420 2.490 2.420 2.440 4,362 +0.03(+1.24%)
May 30, 2024 2.431 2.431 2.410 2.410 2,918 -0.02(-0.82%)
May 29, 2024 2.500 2.590 2.410 2.430 5,785 +0.00(+0.00%)
May 28, 2024 2.530 2.525 2.430 2.430 658 +0.02(+0.83%)
May 24, 2024 2.520 2.580 2.400 2.410 3,989 -0.10(-3.98%)
May 23, 2024 2.720 2.739 2.450 2.510 14,332 +0.00(+0.00%)
May 22, 2024 2.690 2.741 2.510 2.510 14,138 +0.00(+0.00%)
May 21, 2024 2.630 2.710 2.461 2.510 13,559 +0.01(+0.40%)
May 20, 2024 2.720 2.720 2.500 2.500 12,862 -0.12(-4.58%)
May 17, 2024 2.530 2.841 2.530 2.620 15,640 +0.08(+3.15%)
May 16, 2024 2.580 2.650 2.400 2.540 18,966 +0.03(+1.20%)
May 15, 2024 2.660 2.810 2.300 2.510 16,260 -0.15(-5.64%)
May 14, 2024 2.530 2.900 2.390 2.660 27,927 +0.08(+3.10%)
May 13, 2024 2.450 2.710 2.235 2.580 32,425 +0.11(+4.45%)
May 10, 2024 2.610 2.780 2.470 2.470 12,967 -0.25(-9.19%)
May 09, 2024 2.720 2.864 2.720 2.720 2,196 -0.12(-4.23%)
May 08, 2024 2.790 3.009 2.785 2.840 14,230 -0.01(-0.35%)
May 07, 2024 2.740 3.020 2.740 2.850 37,932 +0.08(+2.89%)
May 06, 2024 2.480 2.800 2.480 2.770 18,081 +0.18(+6.95%)
May 03, 2024 2.620 2.620 2.360 2.590 7,781 +0.10(+3.94%)
May 02, 2024 2.350 2.710 2.317 2.492 34,712 +0.13(+5.58%)
May 01, 2024 2.300 2.470 2.250 2.360 8,974 +0.06(+2.60%)
Apr 30, 2024 2.360 2.460 2.220 2.300 35,478 -0.13(-5.35%)
Apr 29, 2024 2.420 2.440 2.350 2.430 9,127 +0.02(+0.83%)
Apr 26, 2024 2.380 2.500 2.320 2.410 10,698 +0.03(+1.26%)
Apr 25, 2024 2.480 2.590 2.370 2.380 5,125 -0.07(-2.90%)
Apr 24, 2024 2.440 2.470 2.370 2.451 14,421 +0.04(+1.71%)
Apr 23, 2024 2.310 2.410 2.260 2.410 11,392 +0.09(+3.88%)
Apr 22, 2024 2.380 2.500 2.290 2.320 48,459 -0.05(-2.11%)
Apr 19, 2024 2.350 2.387 2.200 2.370 6,475 +0.04(+1.72%)
Apr 18, 2024 2.250 2.350 2.250 2.330 4,638 +0.03(+1.30%)
Apr 17, 2024 2.200 2.350 2.150 2.300 42,168 -0.03(-1.29%)
Apr 16, 2024 2.340 2.382 2.230 2.330 21,014 -0.01(-0.43%)
Apr 15, 2024 2.420 2.470 2.340 2.340 10,001 -0.09(-3.70%)
Apr 12, 2024 2.350 2.430 2.250 2.430 11,690 +0.09(+3.85%)
Apr 11, 2024 2.330 2.340 2.060 2.340 26,494 +0.06(+2.63%)
Apr 10, 2024 2.270 2.480 2.251 2.280 67,216 -0.09(-3.80%)
Apr 09, 2024 2.590 2.590 2.280 2.370 38,516 -0.17(-6.69%)
Apr 08, 2024 2.520 2.635 2.272 2.540 52,735 +0.04(+1.60%)
Apr 05, 2024 2.200 2.650 2.140 2.500 59,951 +0.26(+11.61%)
Apr 04, 2024 2.030 2.300 1.920 2.240 142,495 +0.09(+4.19%)
Apr 03, 2024 2.010 2.350 2.010 2.150 131,471 +0.06(+2.87%)
Apr 02, 2024 1.740 2.190 1.740 2.090 252,079 +0.30(+16.76%)
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.