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
19th Sep 2025 (Fri) 0.145 0.1658 0.1416 0.1459 486,063
18th Sep 2025 (Thu) 0.129 0.1474 0.129 0.1409 276,727
17th Sep 2025 (Wed) 0.1282 0.1345 0.126 0.1288 105,277
16th Sep 2025 (Tue) 0.1359 0.1387 0.124 0.1315 195,715
15th Sep 2025 (Mon) 0.1298 0.133 0.12 0.1289 331,963
12th Sep 2025 (Fri) 0.1298 0.1326 0.1243 0.1285 289,285
11th Sep 2025 (Thu) 0.1235 0.1337 0.1187 0.1336 501,474
10th Sep 2025 (Wed) 0.1234 0.1268 0.114 0.1288 615,781
9th Sep 2025 (Tue) 0.1438 0.1558 0.1211 0.1381 13,171,286
8th Sep 2025 (Mon) 0.1411 0.1411 0.136 0.1395 362,918
5th Sep 2025 (Fri) 0.1509 0.1509 0.1412 0.1431 42,539
4th Sep 2025 (Thu) 0.159 0.159 0.1511 0.1528 78,513
3rd Sep 2025 (Wed) 0.1749 0.1769 0.152 0.16 52,017
2nd Sep 2025 (Tue) 0.1865 0.189 0.1678 0.1723 92,745
1st Sep 2025 (Mon) 0.2011 0.2025 0.1932 0.1954 73,220
29th Aug 2025 (Fri) 0.2011 0.2025 0.1932 0.1954 73,220
28th Aug 2025 (Thu) 0.182 0.2164 0.182 0.2051 221,602
27th Aug 2025 (Wed) 0.351 0.365 0.34 0.34 277,940
26th Aug 2025 (Tue) 0.3526 0.37 0.351 0.3521 26,449
25th Aug 2025 (Mon) 0.3615 0.3628 0.3567 0.3589 15,844
22nd Aug 2025 (Fri) 0.3536 0.3729 0.35 0.3665 30,974
21st Aug 2025 (Thu) 0.3533 0.38 0.345 0.3516 72,536
20th Aug 2025 (Wed) 0.3859 0.4828 0.356 0.3582 234,481
19th Aug 2025 (Tue) 0.3591 0.385 0.34 0.385 233,189
18th Aug 2025 (Mon) 0.3529 0.3801 0.35 0.37 50,525
15th Aug 2025 (Fri) 0.365 0.3914 0.3619 0.3747 290,383
14th Aug 2025 (Thu) 0.3731 0.383 0.3599 0.3631 46,651
13th Aug 2025 (Wed) 0.3699 0.43 0.3699 0.3939 96,920
12th Aug 2025 (Tue) 0.36 0.38 0.3437 0.365 78,488
11th Aug 2025 (Mon) 0.3266 0.359 0.3266 0.3415 7,510
8th Aug 2025 (Fri) 0.317 0.341 0.312 0.3326 12,424
7th Aug 2025 (Thu) 0.3168 0.3168 0.30 0.3167 2,074
6th Aug 2025 (Wed) 0.3149 0.3158 0.30 0.3158 4,577
5th Aug 2025 (Tue) 0.3234 0.3361 0.3222 0.3294 26,232
4th Aug 2025 (Mon) 0.347 0.3548 0.32 0.3448 314,261
1st Aug 2025 (Fri) 0.3252 0.6795 0.3118 0.51 1,199,639
31st Jul 2025 (Thu) 0.33 0.3345 0.32 0.3362 0
30th Jul 2025 (Wed) 0.364 0.364 0.3402 0.3418 23,573
29th Jul 2025 (Tue) 0.40 0.41 0.3682 0.3745 2,420
28th Jul 2025 (Mon) 0.369 0.369 0.3678 0.379 2,136
25th Jul 2025 (Fri) 0.3845 0.3888 0.3845 0.3888 822
24th Jul 2025 (Thu) 0.3845 0.3883 0.3845 0.3833 1,276
23rd Jul 2025 (Wed) 0.3717 0.3891 0.3717 0.3959 586
22nd Jul 2025 (Tue) 0.38 0.40 0.3735 0.3724 3,351
FTSE 100 Latest
Value9,226.00
Change9.33