NasdaqCM - Delayed Quote • USD
EZGO Technologies Ltd. (EZGO)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:59 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 1.8500 | 2.1200 | 1.8000 | 1.9700 | 1.9700 | 419,900 |
| Apr 18, 2024 | 1.8100 | 1.9900 | 1.7500 | 1.9000 | 1.9000 | 479,600 |
| Apr 17, 2024 | 1.7900 | 2.5800 | 1.7500 | 1.9000 | 1.9000 | 8,035,400 |
| Apr 16, 2024 | 1.7900 | 1.8800 | 1.6900 | 1.7200 | 1.7200 | 447,800 |
| Apr 15, 2024 | 1.8000 | 1.9800 | 1.7000 | 1.8500 | 1.8500 | 709,600 |
| Apr 12, 2024 | 1:40 Stock Splits | |||||
| Apr 12, 2024 | 1.7400 | 3.8000 | 1.6810 | 2.0600 | 2.0600 | 22,839,100 |
| Apr 11, 2024 | 1.8800 | 1.8800 | 1.5200 | 1.6000 | 1.6000 | 158,348 |
| Apr 10, 2024 | 2.0000 | 2.0000 | 1.6400 | 1.7200 | 1.7200 | 289,205 |
| Apr 9, 2024 | 2.4000 | 2.4400 | 2.3200 | 2.4000 | 2.4000 | 32,685 |
| Apr 8, 2024 | 2.2800 | 2.6400 | 2.2000 | 2.4000 | 2.4000 | 108,495 |
| Apr 5, 2024 | 2.4800 | 2.4800 | 2.3200 | 2.4000 | 2.4000 | 27,803 |
| Apr 4, 2024 | 2.5200 | 2.5600 | 2.4000 | 2.4400 | 2.4400 | 29,223 |
| Apr 3, 2024 | 2.4000 | 2.5600 | 2.3600 | 2.5200 | 2.5200 | 34,910 |
| Apr 2, 2024 | 2.6000 | 2.6000 | 2.2400 | 2.3600 | 2.3600 | 73,248 |
| Apr 1, 2024 | 2.6800 | 2.6800 | 2.3200 | 2.4400 | 2.4400 | 150,493 |
| Mar 28, 2024 | 2.6000 | 2.6800 | 2.4400 | 2.6400 | 2.6400 | 78,035 |
| Mar 27, 2024 | 2.3200 | 2.4400 | 2.1600 | 2.4400 | 2.4400 | 114,503 |
| Mar 26, 2024 | 2.8000 | 2.8800 | 2.2800 | 2.3600 | 2.3600 | 148,210 |
| Mar 25, 2024 | 3.0400 | 3.0400 | 2.8400 | 2.8800 | 2.8800 | 30,458 |
| Mar 22, 2024 | 3.2000 | 3.2000 | 2.8400 | 2.8800 | 2.8800 | 113,743 |
| Mar 21, 2024 | 3.6000 | 3.8000 | 3.0400 | 3.2000 | 3.2000 | 138,415 |
| Mar 20, 2024 | 3.4800 | 3.6800 | 3.4800 | 3.6400 | 3.6400 | 31,980 |
| Mar 19, 2024 | 3.8400 | 3.8400 | 3.6000 | 3.6400 | 3.6400 | 30,838 |
| Mar 18, 2024 | 3.8000 | 3.8000 | 3.6400 | 3.7600 | 3.7600 | 15,378 |
| Mar 15, 2024 | 3.6400 | 3.8800 | 3.6000 | 3.6400 | 3.6400 | 31,463 |
| Mar 14, 2024 | 3.7600 | 3.9200 | 3.6800 | 3.7200 | 3.7200 | 34,988 |
| Mar 13, 2024 | 3.8400 | 3.9600 | 3.7200 | 3.8400 | 3.8400 | 13,243 |
| Mar 12, 2024 | 3.7600 | 3.9600 | 3.7200 | 3.8400 | 3.8400 | 27,535 |
| Mar 11, 2024 | 3.7600 | 4.0800 | 3.6000 | 4.0800 | 4.0800 | 273,348 |
| Mar 8, 2024 | 3.7200 | 3.8000 | 3.6400 | 3.6800 | 3.6800 | 11,605 |
| Mar 7, 2024 | 3.6400 | 3.7200 | 3.5600 | 3.6800 | 3.6800 | 20,648 |
| Mar 6, 2024 | 3.9600 | 3.9600 | 3.6400 | 3.6400 | 3.6400 | 18,965 |
| Mar 5, 2024 | 3.6400 | 3.8800 | 3.6400 | 3.7200 | 3.7200 | 28,853 |
| Mar 4, 2024 | 3.7200 | 3.8000 | 3.6400 | 3.7200 | 3.7200 | 25,670 |
| Mar 1, 2024 | 4.0000 | 4.0000 | 3.6800 | 3.7600 | 3.7600 | 16,933 |
| Feb 29, 2024 | 3.6800 | 4.1200 | 3.6800 | 4.0000 | 4.0000 | 143,253 |
| Feb 28, 2024 | 3.6800 | 3.8000 | 3.6000 | 3.6000 | 3.6000 | 47,428 |
| Feb 27, 2024 | 3.9600 | 3.9600 | 3.7200 | 3.7600 | 3.7600 | 21,180 |
| Feb 26, 2024 | 3.8000 | 3.8800 | 3.6800 | 3.7600 | 3.7600 | 21,600 |
| Feb 23, 2024 | 3.7200 | 4.0000 | 3.6400 | 3.7600 | 3.7600 | 34,580 |
| Feb 22, 2024 | 3.8800 | 3.8800 | 3.6800 | 3.6800 | 3.6800 | 30,340 |
| Feb 21, 2024 | 3.8400 | 3.9200 | 3.7600 | 3.8400 | 3.8400 | 27,178 |
| Feb 20, 2024 | 4.2000 | 4.2000 | 3.8000 | 3.9600 | 3.9600 | 21,380 |
| Feb 16, 2024 | 4.4000 | 4.4000 | 3.8800 | 4.0000 | 4.0000 | 25,995 |
| Feb 15, 2024 | 3.8000 | 4.2400 | 3.7200 | 4.1200 | 4.1200 | 51,763 |
| Feb 14, 2024 | 3.8800 | 3.9600 | 3.7600 | 3.8000 | 3.8000 | 18,848 |
| Feb 13, 2024 | 4.0000 | 4.0400 | 3.7600 | 3.8800 | 3.8800 | 39,068 |
| Feb 12, 2024 | 4.3200 | 4.3200 | 3.8400 | 4.0000 | 4.0000 | 54,038 |
| Feb 9, 2024 | 4.2000 | 4.3600 | 4.0800 | 4.2800 | 4.2800 | 35,325 |
| Feb 8, 2024 | 4.0800 | 4.5600 | 4.0400 | 4.3200 | 4.3200 | 156,655 |
| Feb 7, 2024 | 3.7600 | 4.0400 | 3.6400 | 4.0000 | 4.0000 | 156,230 |
| Feb 6, 2024 | 3.6800 | 3.8400 | 3.6800 | 3.6800 | 3.6800 | 21,583 |
| Feb 5, 2024 | 3.8000 | 3.8000 | 3.6000 | 3.7600 | 3.7600 | 35,335 |
| Feb 2, 2024 | 3.9600 | 3.9600 | 3.8000 | 3.8400 | 3.8400 | 14,123 |
| Feb 1, 2024 | 3.7200 | 4.0400 | 3.6400 | 4.0000 | 4.0000 | 86,273 |
| Jan 31, 2024 | 3.6800 | 3.7600 | 3.6400 | 3.7600 | 3.7600 | 25,285 |
| Jan 30, 2024 | 3.5600 | 3.9200 | 3.5600 | 3.6800 | 3.6800 | 63,718 |
| Jan 29, 2024 | 4.0000 | 4.0800 | 3.7200 | 3.8800 | 3.8800 | 95,165 |
| Jan 26, 2024 | 3.8000 | 4.1200 | 3.8000 | 4.0000 | 4.0000 | 37,570 |
| Jan 25, 2024 | 3.8800 | 3.9200 | 3.7200 | 3.8800 | 3.8800 | 31,458 |
| Jan 24, 2024 | 4.0000 | 4.0400 | 3.8400 | 3.9200 | 3.9200 | 26,678 |
| Jan 23, 2024 | 4.0000 | 4.1200 | 3.8000 | 3.9200 | 3.9200 | 43,835 |
| Jan 22, 2024 | 3.7600 | 4.0800 | 3.7200 | 4.0800 | 4.0800 | 55,143 |
| Jan 19, 2024 | 3.6400 | 3.7600 | 3.5200 | 3.6800 | 3.6800 | 27,520 |
| Jan 18, 2024 | 4.0000 | 4.0000 | 3.6400 | 3.6800 | 3.6800 | 34,273 |
| Jan 17, 2024 | 3.6000 | 4.1600 | 3.4000 | 4.0800 | 4.0800 | 181,910 |
| Jan 16, 2024 | 3.7200 | 3.7200 | 3.4400 | 3.6400 | 3.6400 | 57,000 |
| Jan 12, 2024 | 3.5600 | 4.0800 | 3.4400 | 3.7600 | 3.7600 | 137,343 |
| Jan 11, 2024 | 4.0000 | 4.0000 | 3.2400 | 3.5600 | 3.5600 | 190,693 |
| Jan 10, 2024 | 4.0000 | 4.0800 | 3.8000 | 3.9600 | 3.9600 | 37,500 |
| Jan 9, 2024 | 4.0000 | 4.1200 | 3.9200 | 4.0000 | 4.0000 | 44,208 |
| Jan 8, 2024 | 4.0800 | 4.3200 | 4.0000 | 4.0800 | 4.0800 | 27,925 |
| Jan 5, 2024 | 4.0800 | 4.2400 | 4.0000 | 4.1200 | 4.1200 | 21,935 |
| Jan 4, 2024 | 4.2000 | 4.3600 | 4.0400 | 4.1200 | 4.1200 | 28,883 |
| Jan 3, 2024 | 4.2800 | 4.4000 | 4.1600 | 4.2800 | 4.2800 | 32,065 |
| Jan 2, 2024 | 4.5200 | 4.6000 | 4.2000 | 4.4000 | 4.4000 | 27,678 |
| Dec 29, 2023 | 4.6000 | 4.6800 | 4.2400 | 4.6000 | 4.6000 | 33,780 |
| Dec 28, 2023 | 4.1200 | 4.7200 | 4.1200 | 4.6800 | 4.6800 | 144,163 |
| Dec 27, 2023 | 3.8800 | 4.4000 | 3.8800 | 4.2000 | 4.2000 | 66,640 |
| Dec 26, 2023 | 4.1600 | 4.1600 | 3.9200 | 4.0800 | 4.0800 | 38,608 |
| Dec 22, 2023 | 4.2000 | 4.2800 | 4.0000 | 4.1600 | 4.1600 | 23,120 |
| Dec 21, 2023 | 4.1600 | 4.2000 | 4.0000 | 4.1200 | 4.1200 | 26,103 |
| Dec 20, 2023 | 4.4000 | 4.4800 | 4.0800 | 4.0800 | 4.0800 | 26,178 |
| Dec 19, 2023 | 4.4000 | 4.6000 | 4.2000 | 4.3200 | 4.3200 | 66,008 |
| Dec 18, 2023 | 4.2400 | 4.2800 | 3.9600 | 4.1600 | 4.1600 | 60,710 |
| Dec 15, 2023 | 4.1600 | 4.2800 | 4.0000 | 4.2800 | 4.2800 | 31,305 |
| Dec 14, 2023 | 4.0000 | 4.2000 | 4.0000 | 4.1200 | 4.1200 | 47,745 |
| Dec 13, 2023 | 3.8400 | 4.0000 | 3.6400 | 4.0000 | 4.0000 | 48,383 |
| Dec 12, 2023 | 3.9200 | 4.1200 | 3.7600 | 3.7600 | 3.7600 | 45,195 |
| Dec 11, 2023 | 4.3200 | 4.3200 | 3.8400 | 4.0000 | 4.0000 | 51,618 |
| Dec 8, 2023 | 4.6000 | 4.6800 | 3.8800 | 4.1600 | 4.1600 | 103,013 |
| Dec 7, 2023 | 4.7600 | 4.9200 | 4.4800 | 4.6000 | 4.6000 | 39,603 |
| Dec 6, 2023 | 4.4800 | 4.7200 | 4.2000 | 4.6800 | 4.6800 | 56,553 |
| Dec 5, 2023 | 4.8800 | 5.0000 | 4.2000 | 4.5200 | 4.5200 | 99,610 |
| Dec 4, 2023 | 4.6400 | 5.0400 | 4.5600 | 4.9200 | 4.9200 | 180,340 |
| Dec 1, 2023 | 4.2800 | 4.6800 | 3.9600 | 4.5600 | 4.5600 | 293,053 |
| Nov 30, 2023 | 3.9600 | 4.2000 | 3.8800 | 3.9600 | 3.9600 | 83,448 |
| Nov 29, 2023 | 4.0400 | 4.2800 | 3.9200 | 3.9600 | 3.9600 | 96,193 |
| Nov 28, 2023 | 4.1200 | 4.1600 | 3.8800 | 3.9200 | 3.9200 | 46,680 |
| Nov 27, 2023 | 3.9600 | 4.2000 | 3.8800 | 4.1600 | 4.1600 | 61,598 |
| Nov 24, 2023 | 3.8400 | 3.9600 | 3.7600 | 3.9200 | 3.9200 | 17,525 |
| Nov 22, 2023 | 3.7600 | 3.8800 | 3.7200 | 3.8400 | 3.8400 | 34,360 |
| Nov 21, 2023 | 3.8800 | 3.8800 | 3.7200 | 3.7600 | 3.7600 | 22,725 |
| Nov 20, 2023 | 4.0000 | 4.0000 | 3.8000 | 3.8800 | 3.8800 | 17,588 |
| Nov 17, 2023 | 4.2000 | 4.2000 | 3.7200 | 3.8000 | 3.8000 | 50,033 |
| Nov 16, 2023 | 4.0000 | 4.1600 | 3.8400 | 3.9600 | 3.9600 | 40,188 |
| Nov 15, 2023 | 4.0000 | 4.3200 | 3.9200 | 4.2800 | 4.2800 | 90,788 |
| Nov 14, 2023 | 3.8800 | 3.9200 | 3.7200 | 3.8000 | 3.8000 | 44,733 |
| Nov 13, 2023 | 3.8000 | 3.9200 | 3.6000 | 3.7600 | 3.7600 | 44,665 |
| Nov 10, 2023 | 3.8400 | 3.9600 | 3.5200 | 3.7200 | 3.7200 | 43,520 |
| Nov 9, 2023 | 4.0000 | 4.0400 | 3.8000 | 3.8400 | 3.8400 | 51,875 |
| Nov 8, 2023 | 4.1600 | 4.2000 | 3.8400 | 4.0000 | 4.0000 | 41,130 |
| Nov 7, 2023 | 4.6400 | 4.6400 | 4.0400 | 4.0400 | 4.0400 | 95,913 |
| Nov 6, 2023 | 4.5200 | 4.5200 | 4.1200 | 4.2800 | 4.2800 | 84,828 |
| Nov 3, 2023 | 4.2800 | 4.4800 | 4.1200 | 4.2000 | 4.2000 | 208,258 |
| Nov 2, 2023 | 3.6000 | 4.1600 | 3.5600 | 4.0400 | 4.0400 | 209,123 |
| Nov 1, 2023 | 3.6400 | 3.6800 | 3.4800 | 3.5600 | 3.5600 | 58,355 |
| Oct 31, 2023 | 3.4000 | 3.8000 | 3.3600 | 3.6000 | 3.6000 | 97,615 |
| Oct 30, 2023 | 3.5600 | 3.5600 | 3.1600 | 3.4000 | 3.4000 | 147,673 |
| Oct 27, 2023 | 3.6800 | 3.8000 | 3.3200 | 3.4400 | 3.4400 | 138,453 |
| Oct 26, 2023 | 4.1200 | 4.3200 | 3.6400 | 3.6800 | 3.6800 | 172,925 |
| Oct 25, 2023 | 4.4000 | 4.4000 | 3.9200 | 4.0800 | 4.0800 | 212,250 |
| Oct 24, 2023 | 4.4800 | 4.5600 | 4.3200 | 4.4000 | 4.4000 | 109,383 |
| Oct 23, 2023 | 5.0000 | 5.0400 | 4.4400 | 4.4800 | 4.4800 | 146,430 |
| Oct 20, 2023 | 5.0400 | 5.1600 | 4.8800 | 4.9200 | 4.9200 | 78,888 |
| Oct 19, 2023 | 5.2000 | 5.4000 | 5.0400 | 5.1200 | 5.1200 | 114,573 |
| Oct 18, 2023 | 5.1200 | 5.6000 | 4.9600 | 5.1200 | 5.1200 | 168,458 |
| Oct 17, 2023 | 5.0800 | 5.2000 | 5.0000 | 5.0400 | 5.0400 | 125,590 |
| Oct 16, 2023 | 5.5200 | 5.5200 | 5.0400 | 5.1600 | 5.1600 | 83,648 |
| Oct 13, 2023 | 5.4800 | 5.5200 | 5.2000 | 5.3200 | 5.3200 | 111,810 |
| Oct 12, 2023 | 5.5200 | 5.7200 | 5.4400 | 5.5600 | 5.5600 | 138,248 |
| Oct 11, 2023 | 5.7200 | 5.9200 | 5.4000 | 5.4000 | 5.4000 | 195,860 |
| Oct 10, 2023 | 5.6800 | 5.9200 | 5.6000 | 5.8000 | 5.8000 | 84,075 |
| Oct 9, 2023 | 5.8400 | 5.8800 | 5.4000 | 5.6000 | 5.6000 | 101,303 |
| Oct 6, 2023 | 5.9600 | 6.2000 | 5.7200 | 5.9200 | 5.9200 | 178,298 |
| Oct 5, 2023 | 5.6400 | 6.2400 | 5.4400 | 5.8800 | 5.8800 | 436,808 |
| Oct 4, 2023 | 5.1200 | 5.6000 | 5.0400 | 5.3200 | 5.3200 | 166,588 |
| Oct 3, 2023 | 5.2400 | 5.2800 | 4.7600 | 5.1200 | 5.1200 | 234,500 |
| Oct 2, 2023 | 5.7200 | 5.8400 | 5.2400 | 5.3600 | 5.3600 | 177,413 |
| Sep 29, 2023 | 5.6800 | 5.9600 | 5.4400 | 5.7200 | 5.7200 | 205,593 |
| Sep 28, 2023 | 6.1200 | 6.2000 | 5.5600 | 5.6400 | 5.6400 | 230,230 |
| Sep 27, 2023 | 6.4000 | 6.8400 | 5.8800 | 6.0000 | 6.0000 | 251,708 |
| Sep 26, 2023 | 5.6800 | 6.8400 | 5.6800 | 6.5200 | 6.5200 | 369,220 |
| Sep 25, 2023 | 6.0000 | 6.0000 | 5.6000 | 5.8000 | 5.8000 | 213,670 |
| Sep 22, 2023 | 6.2800 | 6.5600 | 5.9600 | 5.9600 | 5.9600 | 259,500 |
| Sep 21, 2023 | 6.4000 | 7.0400 | 6.0000 | 6.0800 | 6.0800 | 390,038 |
| Sep 20, 2023 | 6.3200 | 7.2400 | 6.1200 | 6.4000 | 6.4000 | 627,178 |
| Sep 19, 2023 | 5.8400 | 6.5600 | 5.4000 | 6.4800 | 6.4800 | 715,210 |
| Sep 18, 2023 | 6.8000 | 6.8800 | 5.8400 | 6.0000 | 6.0000 | 703,993 |
| Sep 15, 2023 | 7.0800 | 7.2000 | 6.5200 | 6.7200 | 6.7200 | 372,135 |
| Sep 14, 2023 | 8.0800 | 8.3600 | 6.5600 | 7.2000 | 7.2000 | 988,143 |
| Sep 13, 2023 | 8.7600 | 8.9200 | 8.0000 | 8.2000 | 8.2000 | 783,045 |
| Sep 12, 2023 | 9.5200 | 10.2400 | 8.4000 | 8.9200 | 8.9200 | 1,662,010 |
| Sep 11, 2023 | 10.6000 | 13.3200 | 8.8000 | 12.6000 | 12.6000 | 1,967,600 |
| Sep 8, 2023 | 9.6000 | 11.6800 | 8.8000 | 10.0000 | 10.0000 | 2,533,630 |
| Sep 7, 2023 | 11.8000 | 11.9600 | 8.0000 | 8.0800 | 8.0800 | 1,431,068 |
| Sep 6, 2023 | 44.4000 | 46.0000 | 8.9200 | 12.0000 | 12.0000 | 2,099,118 |
| Sep 5, 2023 | 80.4000 | 87.2000 | 70.4000 | 70.4000 | 70.4000 | 28,408 |
| Sep 1, 2023 | 99.6000 | 101.0000 | 82.2000 | 82.2000 | 82.2000 | 35,828 |
| Aug 31, 2023 | 95.6000 | 102.4000 | 94.0000 | 98.4000 | 98.4000 | 61,000 |
| Aug 30, 2023 | 96.4000 | 99.2400 | 92.0000 | 96.0000 | 96.0000 | 69,103 |
| Aug 29, 2023 | 94.8000 | 99.6000 | 90.4000 | 97.6000 | 97.6000 | 129,890 |
| Aug 28, 2023 | 91.2000 | 97.6000 | 90.0000 | 90.8000 | 90.8000 | 92,715 |
| Aug 25, 2023 | 90.8000 | 95.2000 | 87.2000 | 92.4000 | 92.4000 | 61,673 |
| Aug 24, 2023 | 91.6000 | 98.4000 | 89.2000 | 93.2000 | 93.2000 | 51,255 |
| Aug 23, 2023 | 99.2000 | 102.8000 | 81.2000 | 91.6000 | 91.6000 | 90,378 |
| Aug 22, 2023 | 105.2000 | 107.1600 | 97.2800 | 100.8000 | 100.8000 | 90,365 |
| Aug 21, 2023 | 100.0000 | 110.4000 | 98.8000 | 104.4000 | 104.4000 | 123,213 |
| Aug 18, 2023 | 100.0000 | 107.2000 | 96.4000 | 100.0000 | 100.0000 | 84,288 |
| Aug 17, 2023 | 100.0000 | 106.8000 | 96.8000 | 100.2000 | 100.2000 | 69,438 |
| Aug 16, 2023 | 100.4000 | 104.0000 | 92.8000 | 97.6000 | 97.6000 | 54,650 |
| Aug 15, 2023 | 91.2000 | 104.8000 | 91.2000 | 103.6000 | 103.6000 | 80,058 |
| Aug 14, 2023 | 100.0000 | 100.0000 | 90.0000 | 96.0000 | 96.0000 | 80,098 |
| Aug 11, 2023 | 94.0000 | 110.8000 | 94.0000 | 97.6000 | 97.6000 | 107,118 |
| Aug 10, 2023 | 90.0000 | 100.4000 | 88.1200 | 96.0000 | 96.0000 | 84,243 |
| Aug 9, 2023 | 94.0000 | 96.2000 | 81.8000 | 86.8000 | 86.8000 | 91,155 |
| Aug 8, 2023 | 80.8000 | 96.0000 | 75.6000 | 93.6000 | 93.6000 | 91,153 |
| Aug 7, 2023 | 71.6000 | 84.4000 | 71.6000 | 80.0000 | 80.0000 | 47,013 |
| Aug 4, 2023 | 75.2000 | 75.2000 | 70.0000 | 70.0000 | 70.0000 | 1,145 |
| Aug 3, 2023 | 72.4000 | 76.8000 | 71.6000 | 74.8000 | 74.8000 | 948 |
| Aug 2, 2023 | 79.6000 | 79.6000 | 74.4000 | 76.0000 | 76.0000 | 728 |
| Aug 1, 2023 | 79.6000 | 79.6000 | 76.4000 | 78.4000 | 78.4000 | 395 |
| Jul 31, 2023 | 81.2000 | 81.2000 | 78.4000 | 79.2000 | 79.2000 | 903 |
| Jul 28, 2023 | 77.6000 | 84.4000 | 77.6000 | 81.6000 | 81.6000 | 12,628 |
| Jul 27, 2023 | 76.4000 | 82.0000 | 76.0000 | 77.6000 | 77.6000 | 18,663 |
| Jul 26, 2023 | 74.0000 | 81.6000 | 73.6000 | 77.6000 | 77.6000 | 17,175 |
| Jul 25, 2023 | 78.4000 | 80.4000 | 72.4000 | 74.8000 | 74.8000 | 13,955 |
| Jul 24, 2023 | 71.2000 | 78.8000 | 71.2000 | 78.0000 | 78.0000 | 10,948 |
| Jul 21, 2023 | 75.2000 | 75.8000 | 70.0000 | 74.0000 | 74.0000 | 5,300 |
| Jul 20, 2023 | 81.2000 | 81.6000 | 76.0000 | 77.2000 | 77.2000 | 3,543 |
| Jul 19, 2023 | 86.4000 | 86.8400 | 80.4000 | 82.8000 | 82.8000 | 1,915 |
| Jul 18, 2023 | 79.2800 | 88.0000 | 79.2800 | 87.6000 | 87.6000 | 2,375 |
| Jul 17, 2023 | 82.0000 | 82.8000 | 76.8000 | 80.8000 | 80.8000 | 1,030 |
| Jul 14, 2023 | 82.4000 | 83.2000 | 78.0000 | 81.6000 | 81.6000 | 805 |
| Jul 13, 2023 | 80.6000 | 81.6000 | 76.4000 | 78.8000 | 78.8000 | 298 |
| Jul 12, 2023 | 87.2000 | 87.2000 | 79.2000 | 82.0000 | 82.0000 | 1,865 |
| Jul 11, 2023 | 79.2000 | 88.0000 | 74.8000 | 79.6000 | 79.6000 | 3,585 |
| Jul 10, 2023 | 79.6000 | 79.6000 | 70.0000 | 77.6000 | 77.6000 | 4,750 |
| Jul 7, 2023 | 74.8000 | 74.8000 | 68.4000 | 71.2000 | 71.2000 | 555 |
| Jul 6, 2023 | 71.2000 | 72.8000 | 68.4000 | 71.6000 | 71.6000 | 368 |
| Jul 5, 2023 | 78.8000 | 78.8000 | 64.4000 | 71.2000 | 71.2000 | 2,755 |
| Jul 3, 2023 | 68.4000 | 68.4000 | 62.6000 | 64.4000 | 64.4000 | 330 |
| Jun 30, 2023 | 68.0000 | 68.0000 | 62.8000 | 65.6000 | 65.6000 | 1,810 |
| Jun 29, 2023 | 65.6000 | 66.4000 | 64.2400 | 64.4000 | 64.4000 | 158 |
| Jun 28, 2023 | 64.8000 | 66.4000 | 62.4000 | 66.4000 | 66.4000 | 250 |
| Jun 27, 2023 | 66.0000 | 66.8000 | 64.8000 | 66.0000 | 66.0000 | 125 |
| Jun 26, 2023 | 64.5600 | 66.8000 | 64.4000 | 66.8000 | 66.8000 | 85 |
| Jun 23, 2023 | 64.8000 | 68.0000 | 64.4000 | 67.6000 | 67.6000 | 160 |
| Jun 22, 2023 | 67.2000 | 68.8000 | 64.8000 | 66.0000 | 66.0000 | 743 |
| Jun 21, 2023 | 67.6000 | 69.6000 | 67.2000 | 67.6000 | 67.6000 | 1,485 |
| Jun 20, 2023 | 71.2000 | 71.2000 | 67.2000 | 68.4000 | 68.4000 | 160 |
| Jun 16, 2023 | 70.0000 | 72.4000 | 66.4000 | 70.0000 | 70.0000 | 1,115 |
| Jun 15, 2023 | 68.4000 | 71.3600 | 64.4000 | 69.0000 | 69.0000 | 985 |
| Jun 14, 2023 | 65.2000 | 68.4000 | 64.4000 | 68.0000 | 68.0000 | 473 |
| Jun 13, 2023 | 60.8000 | 67.6000 | 60.8000 | 66.0000 | 66.0000 | 685 |
| Jun 12, 2023 | 71.2000 | 71.6000 | 58.0000 | 62.8000 | 62.8000 | 1,910 |
| Jun 9, 2023 | 69.6000 | 71.6000 | 68.0000 | 70.0000 | 70.0000 | 698 |
| Jun 8, 2023 | 64.8000 | 70.0000 | 63.6000 | 68.8800 | 68.8800 | 2,300 |
| Jun 7, 2023 | 66.0000 | 67.2000 | 62.8000 | 65.4000 | 65.4000 | 835 |
| Jun 6, 2023 | 57.6000 | 66.0000 | 57.6000 | 66.0000 | 66.0000 | 4,808 |
| Jun 5, 2023 | 61.6000 | 61.6000 | 58.4000 | 60.8000 | 60.8000 | 1,768 |
| Jun 2, 2023 | 62.0000 | 62.0000 | 58.0000 | 58.8000 | 58.8000 | 205 |
| Jun 1, 2023 | 59.6000 | 62.0000 | 55.4400 | 56.0000 | 56.0000 | 1,540 |
| May 31, 2023 | 51.6000 | 59.6000 | 51.6000 | 58.8000 | 58.8000 | 1,608 |
| May 30, 2023 | 62.4000 | 66.0000 | 50.4000 | 53.6000 | 53.6000 | 6,278 |
| May 26, 2023 | 58.0000 | 65.6000 | 56.8000 | 61.6000 | 61.6000 | 2,195 |
| May 25, 2023 | 56.2800 | 58.4000 | 55.6000 | 56.4000 | 56.4000 | 558 |
| May 24, 2023 | 56.0000 | 60.4000 | 56.0000 | 57.2000 | 57.2000 | 940 |
| May 23, 2023 | 56.0000 | 58.8000 | 55.6000 | 56.0000 | 56.0000 | 375 |
| May 22, 2023 | 60.8000 | 60.8000 | 55.2000 | 57.2000 | 57.2000 | 2,215 |
| May 19, 2023 | 60.0000 | 62.4000 | 58.8000 | 62.4000 | 62.4000 | 470 |
| May 18, 2023 | 57.2000 | 62.8000 | 57.2000 | 60.0000 | 60.0000 | 590 |
| May 17, 2023 | 58.8000 | 62.1200 | 58.8000 | 60.4000 | 60.4000 | 80 |
| May 16, 2023 | 60.4000 | 65.2000 | 58.0000 | 61.6000 | 61.6000 | 670 |
| May 15, 2023 | 59.9600 | 63.2800 | 59.6000 | 60.4000 | 60.4000 | 405 |
| May 12, 2023 | 57.6000 | 59.6000 | 57.6000 | 59.2000 | 59.2000 | 385 |
| May 11, 2023 | 58.4000 | 62.8000 | 56.1200 | 58.4000 | 58.4000 | 1,870 |
| May 10, 2023 | 64.4000 | 65.6000 | 59.2000 | 60.0000 | 60.0000 | 973 |
| May 9, 2023 | 67.6000 | 67.6000 | 62.4000 | 66.8000 | 66.8000 | 355 |
| May 8, 2023 | 61.2000 | 68.0000 | 61.2000 | 68.0000 | 68.0000 | 98 |
| May 5, 2023 | 68.0000 | 68.0000 | 61.2000 | 63.2000 | 63.2000 | 490 |
| May 4, 2023 | 63.2000 | 67.6000 | 63.2000 | 67.6000 | 67.6000 | 108 |
| May 3, 2023 | 61.1200 | 64.8000 | 61.1200 | 64.1200 | 64.1200 | 73 |
| May 2, 2023 | 60.5200 | 64.6000 | 60.0000 | 61.6000 | 61.6000 | 750 |
| May 1, 2023 | 58.0000 | 63.6000 | 58.0000 | 62.0000 | 62.0000 | 283 |
| Apr 28, 2023 | 62.0000 | 63.2000 | 60.4000 | 60.8000 | 60.8000 | 613 |
| Apr 27, 2023 | 62.0000 | 64.3200 | 60.4000 | 62.0000 | 62.0000 | 703 |
| Apr 26, 2023 | 63.6000 | 63.6000 | 59.2000 | 62.6000 | 62.6000 | 650 |
| Apr 25, 2023 | 64.0000 | 64.0000 | 59.8800 | 59.8800 | 59.8800 | 313 |
| Apr 24, 2023 | 56.4000 | 65.2000 | 54.7600 | 63.2000 | 63.2000 | 2,215 |
| Apr 21, 2023 | 62.8000 | 64.8000 | 56.0000 | 56.8000 | 56.8000 | 908 |
| Apr 20, 2023 | 70.8000 | 70.8000 | 62.0000 | 62.4000 | 62.4000 | 860 |
Related Tickers
MAMO Massimo Group
4.2540
+4.78%
MCOM Micromobility.com Inc.
0.0070
-6.67%
VMAR Vision Marine Technologies Inc.
0.5350
-0.39%
FRZA Forza X1, Inc.
0.4320
-3.96%
PII Polaris Inc.
87.39
+0.99%
FUV Arcimoto, Inc.
0.4020
-1.76%
HOG Harley-Davidson, Inc.
38.04
+0.56%
DOOO BRP Inc.
69.38
+1.94%
MBUU Malibu Boats, Inc.
34.48
+0.94%
VEEE Twin Vee Powercats Co.
0.8380
-0.24%