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
28th Sep 2026 (Mon) 0.9155 0.9155 0.9155 0.9197 549
25th Sep 2026 (Fri) 1.0075 1.0075 0.9615 0.91 4,511
24th Sep 2026 (Thu) 0.86 1.225 0.75 1.09 277,009
23rd Sep 2026 (Wed) 0.8503 0.8503 0.8451 0.8451 72
22nd Sep 2026 (Tue) 0.8503 0.8503 0.8502 0.8386 485
21st Sep 2026 (Mon) 0.8894 0.8894 0.8443 0.8426 451
18th Sep 2026 (Fri) 0.8703 0.8703 0.87 0.8879 1,829
17th Sep 2026 (Thu) 0.88 0.88 0.8406 0.8417 2,063
16th Sep 2026 (Wed) 0.8943 0.8943 0.8943 0.8686 446
15th Sep 2026 (Tue) 0.89 0.9083 0.89 0.89 842
14th Sep 2026 (Mon) 0.8899 0.90 0.8899 0.89 629
11th Sep 2026 (Fri) 0.8506 0.8506 0.8506 0.8531 462
10th Sep 2026 (Thu) 0.8833 0.8833 0.8502 0.8847 1,544
9th Sep 2026 (Wed) 0.9176 0.935 0.8602 0.8774 17,658
8th Sep 2026 (Tue) 0.9003 0.9003 0.90 0.9003 420
7th Sep 2026 (Mon) 0.8916 0.92 0.8894 0.891 244
4th Sep 2026 (Fri) 0.8916 0.92 0.8894 0.891 244
3rd Sep 2026 (Thu) 0.8705 0.8801 0.8523 0.8802 642
2nd Sep 2026 (Wed) 0.874 0.874 0.8539 0.8722 3,456
1st Sep 2026 (Tue) 0.9144 0.9337 0.90 0.8839 678
31st Aug 2026 (Mon) 0.9177 0.9177 0.89 0.8689 979
28th Aug 2026 (Fri) 0.9525 0.9525 0.9376 0.9371 1,802
27th Aug 2026 (Thu) 0.985 1.00 0.961 0.9562 5,966
26th Aug 2026 (Wed) 1.00 1.00 0.9836 0.9836 118
25th Aug 2026 (Tue) 1.00 1.03 1.00 1.02 925
24th Aug 2026 (Mon) 1.04 1.04 1.01 1.01 3,501
21st Aug 2026 (Fri) 1.06 1.07 1.01 1.03 6,829
20th Aug 2026 (Thu) 1.08 1.18 1.08 1.15 25,934
19th Aug 2026 (Wed) 1.06 1.085 1.03 1.11 5,148
18th Aug 2026 (Tue) 0.9601 1.08 0.9601 1.04 6,016
17th Aug 2026 (Mon) 1.025 1.08 0.9676 0.955 4,656
14th Aug 2026 (Fri) 1.185 1.23 1.10 1.15 1,674
13th Aug 2026 (Thu) 1.19 1.25 1.19 1.23 5,928
12th Aug 2026 (Wed) 1.15 1.22 1.12 1.22 7,296
11th Aug 2026 (Tue) 1.15 1.18 1.14 1.16 969
10th Aug 2026 (Mon) 1.04 1.16 1.03 1.08 4,300
7th Aug 2026 (Fri) 1.01 1.06 1.01 1.06 3,308
6th Aug 2026 (Thu) 0.94 1.14 0.94 1.00 15,348
5th Aug 2026 (Wed) 0.9025 0.9034 0.9025 0.9327 408
4th Aug 2026 (Tue) 0.896 0.9208 0.896 0.92 2,903
3rd Aug 2026 (Mon) 0.8968 0.897 0.8959 0.9013 391
31st Jul 2026 (Fri) 0.9393 0.9393 0.9042 0.9056 2,344
30th Jul 2026 (Thu) 0.9078 0.9561 0.90 0.9393 636
29th Jul 2026 (Wed) 0.9164 0.9276 0.89 0.8949 1,301
FTSE 100 Latest
Value10,684.88
Change-10.37