Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ezgo Technologi (EZGO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.3601 0.3601 0.3601 0.372 295
17th Jul 2025 (Thu) 0.3609 0.3609 0.3609 0.3601 160
16th Jul 2025 (Wed) 0.3535 0.3535 0.3445 0.361 1,151
15th Jul 2025 (Tue) 0.37 0.37 0.3419 0.3525 1,338
14th Jul 2025 (Mon) 0.3501 0.379 0.3501 0.3666 4,707
11th Jul 2025 (Fri) 0.3283 0.349 0.322 0.3424 13,545
10th Jul 2025 (Thu) 0.3245 0.35 0.3187 0.3451 900
9th Jul 2025 (Wed) 0.335 0.335 0.325 0.3252 8,450
8th Jul 2025 (Tue) 0.3112 0.3399 0.301 0.3392 107,707
7th Jul 2025 (Mon) 0.3185 0.3248 0.3106 0.3214 489,293
4th Jul 2025 (Fri) 0.3159 0.3159 0.312 0.325 4,649
3rd Jul 2025 (Thu) 0.3159 0.3159 0.312 0.325 4,649
2nd Jul 2025 (Wed) 0.3156 0.3297 0.3133 0.3297 2,477
1st Jul 2025 (Tue) 0.3204 0.3227 0.3123 0.321 44,170
30th Jun 2025 (Mon) 0.3242 0.3242 0.3204 0.3254 3,430
27th Jun 2025 (Fri) 0.3269 0.335 0.3204 0.3326 7,232
26th Jun 2025 (Thu) 0.32 0.338 0.3078 0.3397 15,314
25th Jun 2025 (Wed) 0.34 0.34 0.332 0.34 3,318
24th Jun 2025 (Tue) 0.32 0.3298 0.32 0.3298 390
23rd Jun 2025 (Mon) 0.32 0.3265 0.3131 0.3257 4,740
20th Jun 2025 (Fri) 0.32 0.324 0.3159 0.3267 2,080
19th Jun 2025 (Thu) 0.3274 0.3413 0.3223 0.329 1,875
18th Jun 2025 (Wed) 0.3274 0.3413 0.3223 0.329 1,875
17th Jun 2025 (Tue) 0.341 0.341 0.321 0.321 3,865
16th Jun 2025 (Mon) 0.3542 0.3546 0.3501 0.3501 1,285
13th Jun 2025 (Fri) 0.357 0.357 0.342 0.3555 725
12th Jun 2025 (Thu) 0.376 0.376 0.367 0.3729 2,200
11th Jun 2025 (Wed) 0.37 0.373 0.3685 0.3661 579
10th Jun 2025 (Tue) 0.3434 0.3655 0.3434 0.363 8,253
9th Jun 2025 (Mon) 0.3543 0.3543 0.345 0.346 16,909
6th Jun 2025 (Fri) 0.3661 0.3661 0.3543 0.3601 1,342
5th Jun 2025 (Thu) 0.3535 0.3789 0.3523 0.3555 6,155
4th Jun 2025 (Wed) 0.3567 0.3684 0.3525 0.3602 11,289
3rd Jun 2025 (Tue) 0.3545 0.374 0.342 0.3685 20,256
2nd Jun 2025 (Mon) 0.34 0.3474 0.34 0.3475 59,496
30th May 2025 (Fri) 0.3214 0.3398 0.3214 0.3398 1,300
29th May 2025 (Thu) 0.3201 0.3201 0.3201 0.3319 389
28th May 2025 (Wed) 0.345 0.3457 0.3317 0.3338 4,583
27th May 2025 (Tue) 0.3339 0.3352 0.3339 0.3352 2,475
26th May 2025 (Mon) 0.3304 0.3304 0.3304 0.3304 0
24th May 2025 (Sat) 0.3343 0.3351 0.3343 0.3304 676
23rd May 2025 (Fri) 0.3343 0.3351 0.3343 0.3351 676
22nd May 2025 (Thu) 0.3201 0.3303 0.3201 0.3303 67,771
21st May 2025 (Wed) 0.3432 0.35 0.3303 0.3303 14,897
20th May 2025 (Tue) 0.3233 0.3326 0.3233 0.3326 14,840
FTSE 100 Latest
Value8,992.12
Change19.48