Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

EzFill Holdings, Inc. - Common Stock (NQ: EZFL )

3.420 -0.100 (-2.84%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	3.500	3.630	3.250	3.420	36,075	-0.15(-4.20%)
Dec 19, 2024	3.090	3.700	2.954	3.570	83,139	+0.50(+16.29%)
Dec 18, 2024	3.630	3.700	2.860	3.070	70,945	-0.43(-12.29%)
Dec 17, 2024	3.690	3.690	3.390	3.500	41,325	-0.15(-4.11%)
Dec 16, 2024	3.210	3.650	3.215	3.650	136,346	+0.49(+15.51%)
Dec 13, 2024	3.510	3.600	3.100	3.160	37,383	-0.34(-9.71%)
Dec 12, 2024	3.240	3.530	3.170	3.500	13,435	+0.11(+3.24%)
Dec 11, 2024	3.170	3.450	3.120	3.390	29,062	+0.08(+2.53%)
Dec 10, 2024	3.417	3.417	3.120	3.306	19,579	+0.04(+1.11%)
Dec 09, 2024	3.180	3.600	3.100	3.270	55,022	+0.17(+5.48%)
Dec 06, 2024	3.050	3.100	2.900	3.100	28,275	-0.05(-1.59%)
Dec 05, 2024	2.500	3.610	2.500	3.150	89,223	+0.65(+26.00%)
Dec 04, 2024	2.500	2.520	2.350	2.500	48,305	+0.12(+5.04%)
Dec 03, 2024	2.510	2.520	2.380	2.380	161,228	-0.27(-10.36%)
Dec 02, 2024	2.850	2.850	2.370	2.655	25,198	+0.17(+7.06%)
Nov 29, 2024	2.680	2.680	2.400	2.480	9,222	+0.07(+2.90%)
Nov 27, 2024	2.510	2.685	2.400	2.410	16,086	-0.12(-4.74%)
Nov 26, 2024	2.600	2.615	2.400	2.530	48,534	+0.04(+1.61%)
Nov 25, 2024	2.700	2.900	2.330	2.490	35,259	+0.17(+7.33%)
Nov 22, 2024	2.380	2.690	2.310	2.320	18,756	-0.18(-7.20%)
Nov 21, 2024	2.650	2.674	2.250	2.500	9,816	-0.10(-3.85%)
Nov 20, 2024	2.450	2.900	2.190	2.600	21,994	+0.03(+1.17%)
Nov 19, 2024	2.970	2.968	2.510	2.570	21,088	-0.03(-1.15%)
Nov 18, 2024	2.800	2.939	2.500	2.600	85,362	-0.13(-4.76%)
Nov 15, 2024	2.730	2.850	2.580	2.730	51,462	-0.14(-4.88%)
Nov 14, 2024	3.100	3.110	2.600	2.870	16,490	-0.21(-6.82%)
Nov 13, 2024	3.100	3.100	2.900	3.080	9,857	-0.02(-0.65%)
Nov 12, 2024	3.150	3.150	2.780	3.100	13,766	-0.07(-2.21%)
Nov 11, 2024	3.000	3.170	2.910	3.170	37,031	+0.23(+7.82%)
Nov 08, 2024	3.070	3.180	2.900	2.940	20,789	-0.20(-6.27%)
Nov 07, 2024	3.180	3.220	3.100	3.137	13,236	+0.03(+0.86%)
Nov 06, 2024	3.100	3.130	3.010	3.110	22,408	-0.07(-2.20%)
Nov 05, 2024	3.010	3.180	2.920	3.180	51,696	+0.10(+3.25%)
Nov 04, 2024	2.750	3.150	2.640	3.080	41,314	+0.32(+11.59%)
Nov 01, 2024	2.800	2.800	2.740	2.760	1,609	-0.04(-1.43%)
Oct 31, 2024	2.809	2.846	2.760	2.800	3,167	-0.06(-2.09%)
Oct 30, 2024	2.720	2.880	2.720	2.860	4,155	+0.11(+4.00%)
Oct 29, 2024	2.809	2.810	2.745	2.750	5,062	+0.03(+0.93%)
Oct 28, 2024	2.820	2.820	2.650	2.725	3,571	+0.04(+1.47%)
Oct 25, 2024	2.690	2.690	2.685	2.685	16,821	+0.12(+4.47%)
Oct 24, 2024	2.740	2.820	2.570	2.570	7,620	-0.08(-3.02%)
Oct 23, 2024	2.880	2.880	2.610	2.650	24,019	-0.24(-8.16%)
Oct 22, 2024	2.920	3.399	2.790	2.885	21,911	+0.02(+0.54%)
Oct 21, 2024	3.056	3.056	2.810	2.870	9,817	-0.06(-2.05%)
Oct 18, 2024	2.870	3.700	2.870	2.930	27,413	+0.06(+1.97%)
Oct 17, 2024	2.700	3.000	2.700	2.873	16,074	+0.21(+7.70%)
Oct 16, 2024	2.730	2.735	2.630	2.668	7,042	-0.04(-1.55%)
Oct 15, 2024	2.876	2.877	2.670	2.710	12,820	-0.05(-1.68%)
Oct 14, 2024	2.700	2.760	2.650	2.756	12,438	+0.01(+0.50%)
Oct 11, 2024	2.790	2.860	2.630	2.742	23,814	-0.11(-3.93%)
Oct 10, 2024	2.960	3.036	2.710	2.854	46,185	-0.15(-4.85%)
Oct 09, 2024	3.060	3.060	2.960	3.000	8,067	-0.10(-3.23%)
Oct 08, 2024	3.150	3.319	3.020	3.100	15,996	-0.06(-1.90%)
Oct 07, 2024	3.150	3.420	3.105	3.160	14,671	+0.05(+1.61%)
Oct 04, 2024	3.280	3.390	3.100	3.110	18,748	-0.07(-2.20%)
Oct 03, 2024	3.268	3.268	3.100	3.180	13,658	-0.03(-0.93%)
Oct 02, 2024	3.345	3.345	3.090	3.210	27,404	+0.08(+2.46%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

EzFill Holdings, Inc. - Common Stock (NQ: EZFL )

Historical Prices