NasdaqCM - Delayed Quote
USD
EZGO Technologies Ltd. (EZGO)
0.7568
+0.0106
(+1.42%)
At close: October 30 at 4:00:00 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
Oct 30, 2026
0.7690
0.7920
0.7420
0.7570
0.7570
15,200
Oct 29, 2026
0.7470
0.7900
0.7460
0.7460
0.7460
26,900
Oct 28, 2026
0.7450
0.8100
0.7040
0.7700
0.7700
198,200
Oct 27, 2026
0.7770
0.7770
0.7410
0.7410
0.7410
12,100
Oct 26, 2026
0.7870
0.7870
0.7550
0.7560
0.7560
3,500
Oct 23, 2026
0.7760
0.7760
0.7530
0.7640
0.7640
15,500
Oct 22, 2026
0.7900
0.8150
0.7760
0.7760
0.7760
22,500
Oct 21, 2026
0.7810
0.8000
0.7600
0.8000
0.8000
25,900
Oct 20, 2026
0.7730
0.8140
0.7620
0.7810
0.7810
13,600
Oct 19, 2026
0.7300
0.8500
0.7300
0.7850
0.7850
26,000
Oct 16, 2026
0.7420
0.8100
0.7250
0.7740
0.7740
24,400
Oct 15, 2026
0.7900
0.7950
0.7400
0.7630
0.7630
44,000
Oct 14, 2026
0.8300
0.8500
0.7760
0.7760
0.7760
102,600
Oct 13, 2026
0.8100
0.9510
0.8020
0.8260
0.8260
208,900
Oct 12, 2026
0.9000
0.9000
0.8250
0.8460
0.8460
37,700
Oct 9, 2026
0.9500
0.9800
0.8700
0.8710
0.8710
24,400
Oct 8, 2026
0.9930
0.9930
0.8930
0.9640
0.9640
87,600
Oct 7, 2026
0.9180
1.0310
0.9000
0.9020
0.9020
160,800
Oct 6, 2026
0.9400
0.9930
0.8960
0.8960
0.8960
91,200
Oct 5, 2026
0.8400
0.9800
0.8200
0.9180
0.9180
158,200
Oct 2, 2026
0.8600
0.9160
0.8500
0.8500
0.8500
50,000
Oct 1, 2026
0.8780
0.8920
0.8530
0.8530
0.8530
43,400
Sep 30, 2026
0.8570
0.9400
0.8570
0.8830
0.8830
91,100
Sep 29, 2026
0.9150
0.9470
0.8660
0.8930
0.8930
33,400
Sep 28, 2026
0.8930
0.9570
0.8920
0.9200
0.9200
26,100
Sep 25, 2026
1.0700
1.0700
0.9100
0.9100
0.9100
127,300
Sep 24, 2026
0.8700
1.2300
0.7400
1.0900
1.0900
3,900,100
Sep 23, 2026
0.8400
0.8990
0.8400
0.8450
0.8450
14,000
Sep 22, 2026
0.8380
0.8950
0.8320
0.8390
0.8390
12,600
Sep 21, 2026
0.9000
0.9000
0.8400
0.8430
0.8430
44,600
Sep 18, 2026
0.8800
0.9060
0.8700
0.8880
0.8880
10,400
Sep 17, 2026
0.8990
0.9200
0.8410
0.8420
0.8420
50,600
Sep 16, 2026
0.8820
0.9300
0.8600
0.8690
0.8690
27,000
Sep 15, 2026
0.8900
0.9240
0.8680
0.8900
0.8900
28,500
Sep 14, 2026
0.8360
0.9000
0.8360
0.8900
0.8900
27,900
Sep 11, 2026
0.8700
0.8700
0.8510
0.8530
0.8530
16,100
Sep 10, 2026
0.8830
0.8850
0.8300
0.8850
0.8850
25,300
Sep 9, 2026
0.9100
0.9400
0.8600
0.8770
0.8770
132,600
Sep 8, 2026
0.9000
0.9080
0.9000
0.9000
0.9000
16,700
Sep 4, 2026
0.9200
0.9200
0.8890
0.8910
0.8910
18,900
Sep 3, 2026
0.8860
0.9230
0.8520
0.8800
0.8800
27,200
Sep 2, 2026
0.8870
0.8970
0.8500
0.8720
0.8720
32,700
Sep 1, 2026
0.8800
0.9600
0.8710
0.8840
0.8840
49,900
Aug 31, 2026
0.9600
0.9600
0.8660
0.8690
0.8690
46,400
Aug 28, 2026
0.9610
0.9620
0.9370
0.9370
0.9370
15,600
Aug 27, 2026
0.9900
1.0100
0.9560
0.9560
0.9560
64,600
Aug 26, 2026
1.0120
1.0200
0.9800
0.9840
0.9840
17,200
Aug 25, 2026
1.0380
1.0400
1.0000
1.0200
1.0200
18,100
Aug 24, 2026
1.0400
1.0600
1.0000
1.0100
1.0100
22,700
Aug 21, 2026
1.1300
1.1300
1.0000
1.0300
1.0300
86,700
Aug 20, 2026
1.1300
1.2220
1.0600
1.1500
1.1500
225,700
Aug 19, 2026
1.0500
1.1260
1.0200
1.1100
1.1100
63,800
Aug 18, 2026
0.9700
1.0900
0.9550
1.0400
1.0400
128,100
Aug 17, 2026
1.0400
1.1100
0.9550
0.9550
0.9550
119,600
Aug 14, 2026
1.2300
1.2350
1.1000
1.1500
1.1500
88,700
Aug 13, 2026
1.2000
1.2900
1.1600
1.2300
1.2300
132,200
Aug 12, 2026
1.1500
1.2200
1.1100
1.2200
1.2200
70,900
Aug 11, 2026
1.1000
1.2000
1.1000
1.1600
1.1600
105,100
Aug 10, 2026
1.0700
1.1700
1.0200
1.0800
1.0800
110,700
Aug 7, 2026
0.9660
1.0800
0.9610
1.0600
1.0600
90,300
Aug 6, 2026
0.9350
1.1400
0.9200
1.0000
1.0000
428,900
Aug 5, 2026
0.8940
0.9330
0.8940
0.9330
0.9330
23,500
Aug 4, 2026
0.8960
0.9380
0.8960
0.9200
0.9200
25,500
Aug 3, 2026
0.9100
0.9140
0.8960
0.9010
0.9010
25,800
Jul 31, 2026
0.9390
0.9580
0.9040
0.9060
0.9060
56,800
Jul 30, 2026
0.9000
0.9700
0.9000
0.9390
0.9390
25,300
Jul 29, 2026
0.9300
0.9850
0.8900
0.8950
0.8950
65,400
Jul 28, 2026
0.9700
0.9800
0.9200
0.9400
0.9400
60,300
Jul 27, 2026
0.9800
1.0300
0.9800
0.9800
0.9800
47,600
Jul 24, 2026
1.0700
1.0700
0.9760
0.9800
0.9800
50,700
Jul 23, 2026
1.0900
1.1600
1.0000
1.0700
1.0700
441,700
Jul 22, 2026
0.9610
1.1900
0.9300
1.0900
1.0900
691,900
Jul 21, 2026
1.0600
1.1580
0.8790
0.9480
0.9480
180,900
Jul 20, 2026
1.1500
1.1500
1.0500
1.0600
1.0600
95,700
Jul 17, 2026
1.1700
1.1900
1.0940
1.1100
1.1100
79,800
Jul 16, 2026
1.2100
1.2100
1.1500
1.1600
1.1600
89,400
Jul 15, 2026
1.2500
1.2500
1.1950
1.2100
1.2100
68,900
Jul 14, 2026
1.2800
1.3030
1.1410
1.2300
1.2300
216,200
Jul 13, 2026
1.2900
1.3700
1.2600
1.2700
1.2700
172,100
Jul 10, 2026
1.2700
1.3000
1.2600
1.2700
1.2700
63,600
Jul 9, 2026
1.2900
1.3000
1.2400
1.2500
1.2500
63,300
Jul 8, 2026
1.3100
1.3100
1.2600
1.3000
1.3000
28,200
Jul 7, 2026
1.3400
1.3400
1.2600
1.3100
1.3100
29,100
Jul 6, 2026
1.2800
1.3500
1.2700
1.3400
1.3400
93,000
Jul 2, 2026
1.2900
1.2900
1.2300
1.2700
1.2700
75,500
Jul 1, 2026
1.2900
1.3100
1.2500
1.3000
1.3000
115,800
Jun 30, 2026
1.3600
1.4900
1.2800
1.3100
1.3100
268,200
Jun 29, 2026
1.3100
1.3450
1.2800
1.3300
1.3300
58,000
Jun 26, 2026
1.3400
1.3800
1.2800
1.3200
1.3200
57,600
Jun 25, 2026
1.4200
1.4200
1.3000
1.3400
1.3400
132,100
Jun 24, 2026
1.2900
1.4200
1.2700
1.4200
1.4200
251,200
Jun 23, 2026
1.3100
1.4000
1.2300
1.2800
1.2800
3,596,300
Jun 22, 2026
1.3800
1.4580
1.3500
1.3700
1.3700
166,700
Jun 18, 2026
1.6200
1.8000
1.3400
1.4200
1.4200
728,600
Jun 17, 2026
1.4000
1.9700
1.3700
1.6500
1.6500
16,033,400
Jun 16, 2026
1.3400
1.3800
1.1200
1.2800
1.2800
173,200
Jun 15, 2026
1.4300
1.4600
1.3400
1.3700
1.3700
146,300
Jun 12, 2026
1.4200
1.4400
1.2800
1.3800
1.3800
190,700
Jun 11, 2026
1.5600
1.5980
1.4500
1.5300
1.5300
246,900
Jun 10, 2026
1.5500
1.7500
1.4900
1.6300
1.6300
507,700
Jun 9, 2026
1.4500
3.3000
1.4000
1.5500
1.5500
16,256,500
Jun 8, 2026
1.3600
1.6400
1.3000
1.4900
1.4900
621,400
Jun 5, 2026
1.4900
1.5050
1.2880
1.3200
1.3200
199,500
Jun 4, 2026
1.4500
1.5300
1.4200
1.5200
1.5200
99,000
Jun 3, 2026
1.6500
1.6500
1.4000
1.5700
1.5700
185,900
Jun 2, 2026
1.7200
1.8500
1.6000
1.7100
1.7100
246,300
Jun 1, 2026
1.4600
1.7400
1.3900
1.6900
1.6900
284,400
May 29, 2026
1.3900
1.6000
1.3500
1.5500
1.5500
276,300
May 28, 2026
1.3400
1.4500
1.2800
1.3800
1.3800
241,400
May 27, 2026
1.4200
1.4210
1.3300
1.3700
1.3700
179,500
May 26, 2026
1.5600
1.5600
1.4400
1.4700
1.4700
207,900
May 22, 2026
1.7100
1.7100
1.5200
1.6200
1.6200
388,300
May 21, 2026
1.8500
1.8600
1.6600
1.7500
1.7500
389,600
May 20, 2026
1.7600
2.1000
1.7500
2.0100
2.0100
773,500
May 19, 2026
1:150
Stock Splits
Dividends on any given ex-date include regular and any special dividends
May 19, 2026
1.8000
2.6200
1.6800
2.1800
2.1800
6,921,200
May 18, 2026
2.2500
2.2500
1.9500
1.9500
1.9500
1,063,149
May 15, 2026
3.0000
3.0000
2.5500
2.7000
2.7000
1,796,638
May 14, 2026
4.3500
4.3500
3.6000
4.0500
4.0500
1,189,579
May 13, 2026
4.5000
5.2500
3.7500
4.8000
4.8000
2,420,689
May 12, 2026
6.4500
6.7500
4.6500
4.8000
4.8000
4,589,628
May 11, 2026
8.4000
10.3500
5.1000
6.0000
6.0000
11,718,953
May 8, 2026
8.8500
9.3000
5.8500
6.0000
6.0000
1,620,162
May 7, 2026
13.3500
17.2500
9.6000
10.3500
10.3500
1,860,030
May 6, 2026
393.0000
448.5000
22.2000
24.0000
24.0000
1,697,026
May 5, 2026
186.0000
390.0000
186.0000
285.0000
285.0000
178,021
May 4, 2026
210.0000
243.0000
146.8500
184.5000
184.5000
10,304
May 1, 2026
225.0000
238.5000
223.5000
234.0000
234.0000
112
Apr 30, 2026
235.5000
235.5000
215.2500
225.0000
225.0000
159
Apr 29, 2026
204.0000
232.5000
202.5000
229.5000
229.5000
531
Apr 28, 2026
178.5000
204.0000
178.5000
204.0000
204.0000
51
Apr 27, 2026
208.5000
208.5000
196.5000
204.0000
204.0000
35
Apr 24, 2026
199.5000
207.0000
199.5000
207.0000
207.0000
15
Apr 23, 2026
204.0000
206.5500
204.0000
206.5500
206.5500
6
Apr 22, 2026
200.4000
206.2500
199.5000
205.2000
205.2000
43
Apr 21, 2026
210.0000
210.0000
193.5000
207.0000
207.0000
161
Apr 20, 2026
195.0000
200.2500
195.0000
200.2500
200.2500
23
Apr 17, 2026
196.5000
210.0000
192.0000
207.0000
207.0000
48
Apr 16, 2026
204.0000
204.0000
198.0000
200.2500
200.2500
13
Apr 15, 2026
196.5000
206.1000
196.5000
204.4500
204.4500
27
Apr 14, 2026
199.5000
207.0000
192.0000
198.0000
198.0000
30
Apr 13, 2026
198.0000
199.5000
196.5000
199.5000
199.5000
49
Apr 10, 2026
196.5000
207.0000
196.5000
201.0000
201.0000
59
Apr 9, 2026
189.0000
198.0000
184.5000
195.0000
195.0000
145
Apr 8, 2026
189.0000
200.2500
186.0000
189.6000
189.6000
934
Apr 7, 2026
183.7500
189.0000
183.0000
185.2500
185.2500
31
Apr 6, 2026
186.0000
186.0000
181.5000
186.0000
186.0000
15
Apr 2, 2026
180.0000
189.0000
178.5000
189.0000
189.0000
32
Apr 1, 2026
196.5000
196.5000
181.8000
189.0000
189.0000
13
Mar 31, 2026
194.8500
195.1500
180.0000
188.2500
188.2500
32
Mar 30, 2026
198.0000
198.0000
180.0000
183.0000
183.0000
24
Mar 27, 2026
178.5000
195.0000
177.0000
188.2500
188.2500
65
Mar 26, 2026
181.6500
184.5000
175.5000
184.5000
184.5000
29
Mar 25, 2026
186.0000
193.5000
174.0000
193.5000
193.5000
62
Mar 24, 2026
185.2500
185.2500
185.2500
185.2500
185.2500
-
Mar 23, 2026
184.5000
187.5000
176.4000
185.2500
185.2500
26
Mar 20, 2026
197.4000
197.4000
177.0000
184.5000
184.5000
88
Mar 19, 2026
186.0000
198.0000
186.0000
192.0000
192.0000
13
Mar 18, 2026
195.0000
199.5000
189.0000
198.6000
198.6000
26
Mar 17, 2026
195.7500
195.7500
184.8000
195.0000
195.0000
15
Mar 16, 2026
199.5000
199.5000
182.8500
193.8000
193.8000
107
Mar 13, 2026
202.5000
204.0000
193.5000
197.2500
197.2500
56
Mar 12, 2026
196.5000
208.5000
196.5000
204.0000
204.0000
15
Mar 11, 2026
202.5000
208.2000
199.5000
208.2000
208.2000
58
Mar 10, 2026
205.5000
219.0000
202.5000
202.5000
202.5000
233
Mar 9, 2026
211.5000
222.0000
207.0000
220.5000
220.5000
92
Mar 6, 2026
222.7500
223.5000
217.5000
222.0000
222.0000
15
Mar 5, 2026
216.9000
223.5000
216.0000
223.5000
223.5000
87
Mar 4, 2026
232.5000
235.2000
229.5000
235.2000
235.2000
10
Mar 3, 2026
227.4000
232.5000
225.0000
231.0000
231.0000
41
Mar 2, 2026
228.0000
235.5000
226.5000
235.5000
235.5000
103
Feb 27, 2026
243.0000
243.0000
229.5000
235.5000
235.5000
30
Feb 26, 2026
232.5000
247.5000
228.0000
247.5000
247.5000
70
Feb 25, 2026
231.0000
244.5000
231.0000
240.0000
240.0000
40
Feb 24, 2026
243.0000
244.5000
229.5000
243.0000
243.0000
37
Feb 23, 2026
238.5000
247.5000
231.0000
243.0000
243.0000
105
Feb 20, 2026
252.0000
252.0000
238.5000
243.0000
243.0000
56
Feb 19, 2026
252.0000
255.0000
232.5000
243.0000
243.0000
67
Feb 18, 2026
241.5000
247.5000
235.5000
245.4000
245.4000
76
Feb 17, 2026
235.5000
252.0000
234.0000
243.1500
243.1500
141
Feb 13, 2026
246.7500
250.5000
237.0000
249.0000
249.0000
32
Feb 12, 2026
253.5000
253.5000
246.0000
250.5000
250.5000
43
Feb 11, 2026
244.5000
252.0000
243.0000
248.2500
248.2500
23
Feb 10, 2026
243.0000
247.5000
240.0000
247.5000
247.5000
67
Feb 9, 2026
234.0000
247.5000
234.0000
247.5000
247.5000
37
Feb 6, 2026
229.5000
247.5000
229.5000
243.0000
243.0000
70
Feb 5, 2026
246.0000
246.0000
222.0000
231.0000
231.0000
318
Feb 4, 2026
243.0000
246.7500
232.5000
240.0000
240.0000
193
Feb 3, 2026
255.0000
259.5000
244.5000
246.0000
246.0000
410
Feb 2, 2026
267.0000
267.0000
249.0000
256.5000
256.5000
809
Jan 30, 2026
264.0000
315.0000
262.5000
274.5000
274.5000
2,893
Jan 29, 2026
268.5000
268.5000
255.0000
261.0000
261.0000
96
Jan 28, 2026
264.0000
270.0000
261.0000
261.0000
261.0000
131
Jan 27, 2026
270.0000
279.0000
264.0000
265.5000
265.5000
118
Jan 26, 2026
279.0000
292.5000
264.3000
268.5000
268.5000
433
Jan 23, 2026
286.5000
300.0000
286.5000
291.0000
291.0000
135
Jan 22, 2026
288.0000
298.5000
283.5000
298.5000
298.5000
1,442
Jan 21, 2026
309.0000
311.1000
294.6000
300.0000
300.0000
108
Jan 20, 2026
294.0000
306.0000
289.5000
297.0000
297.0000
205
Jan 16, 2026
293.5500
310.5000
291.0000
301.5000
301.5000
291
Jan 15, 2026
273.0000
313.5000
271.5000
304.5000
304.5000
1,103
Jan 14, 2026
268.5000
283.5000
260.4000
274.5000
274.5000
146
Jan 13, 2026
270.0000
270.0000
264.0000
267.0000
267.0000
209
Jan 12, 2026
279.0000
285.0000
267.0000
276.9000
276.9000
684
Jan 9, 2026
279.0000
292.5000
279.0000
288.0000
288.0000
214
Jan 8, 2026
281.5500
292.9500
271.5000
288.0000
288.0000
456
Jan 7, 2026
298.5000
306.0000
271.5000
289.5000
289.5000
1,321
Jan 6, 2026
303.0000
322.5000
303.0000
321.0000
321.0000
1,240
Jan 5, 2026
292.5000
312.0000
289.2000
306.0000
306.0000
291
Jan 2, 2026
300.0000
305.8500
289.5000
300.0000
300.0000
90
Dec 31, 2025
282.0000
315.0000
265.5000
298.5000
298.5000
643
Dec 30, 2025
279.0000
291.0000
273.0000
277.5000
277.5000
770
Dec 29, 2025
285.0000
292.5000
285.0000
285.0000
285.0000
154
Dec 26, 2025
291.0000
297.0000
284.2500
292.5000
292.5000
389
Dec 24, 2025
282.0000
309.0000
282.0000
300.0000
300.0000
99
Dec 23, 2025
288.0000
294.0000
284.2500
292.5000
292.5000
132
Dec 22, 2025
305.2500
310.5000
290.2500
294.0000
294.0000
333
Dec 19, 2025
276.0000
318.0000
271.3500
312.0000
312.0000
875
Dec 18, 2025
291.0000
306.0000
271.5000
274.5000
274.5000
785
Dec 17, 2025
288.0000
297.0000
288.0000
297.0000
297.0000
118
Dec 16, 2025
316.5000
321.0000
288.0000
288.0000
288.0000
453
Dec 15, 2025
351.0000
351.0000
318.0000
322.5000
322.5000
513
Dec 12, 2025
325.5000
345.0000
322.5000
342.0000
342.0000
315
Dec 11, 2025
310.5000
348.0000
300.0000
336.0000
336.0000
755
Dec 10, 2025
330.0000
334.5000
306.0000
321.0000
321.0000
249
Dec 9, 2025
324.0000
340.5000
295.5000
333.0000
333.0000
822
Dec 8, 2025
319.5000
339.0000
289.5000
325.5000
325.5000
1,339
Dec 5, 2025
360.0000
360.0000
330.0000
333.0000
333.0000
1,902
Dec 4, 2025
315.0000
351.0000
302.1000
312.0000
312.0000
528
Dec 3, 2025
301.5000
315.0000
300.0000
301.5000
301.5000
279
Dec 2, 2025
339.0000
342.4500
300.0000
303.0000
303.0000
427
Dec 1, 2025
333.0000
360.0000
331.5000
334.5000
334.5000
416
Nov 28, 2025
322.5000
355.5000
322.5000
349.5000
349.5000
619
Nov 26, 2025
334.5000
340.0500
319.5000
328.5000
328.5000
1,039
Nov 25, 2025
333.0000
358.5000
318.0000
330.0000
330.0000
962
Nov 24, 2025
307.5000
342.0000
300.0000
339.0000
339.0000
925
Nov 21, 2025
1:25
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Nov 21, 2025
294.0000
357.0000
271.5000
318.0000
318.0000
2,345
Nov 20, 2025
262.5000
303.7500
262.5000
285.0000
285.0000
828
Nov 19, 2025
375.0000
382.5000
213.7500
318.7500
318.7500
2,268
Nov 18, 2025
495.0000
502.5000
476.2500
495.0000
495.0000
283
Nov 17, 2025
525.0000
555.0000
495.0000
517.5000
517.5000
275
Nov 14, 2025
525.0000
551.2500
525.0000
551.2500
551.2500
195
Nov 13, 2025
562.5000
603.7500
543.7500
551.2500
551.2500
682
Nov 12, 2025
506.2500
562.5000
487.5000
562.5000
562.5000
813
Nov 11, 2025
581.2500
581.2500
506.2500
521.2500
521.2500
729
Nov 10, 2025
585.0000
648.7500
528.7500
551.2500
551.2500
906
Nov 7, 2025
641.2500
712.5000
547.5000
585.0000
585.0000
2,454
Nov 6, 2025
558.7500
1,098.7500
536.2500
750.0000
750.0000
52,667
Nov 5, 2025
577.5000
588.7500
525.0000
543.7500
543.7500
708
Nov 4, 2025
622.5000
633.7500
573.7500
588.7500
588.7500
1,905
Nov 3, 2025
637.5000
911.2500
566.2500
656.2500
656.2500
62,327
Oct 31, 2025
517.5000
528.7500
476.2500
510.0000
510.0000
2,977
