NasdaqCM - Nasdaq Real Time Price USD

EZFill Holdings Inc. (EZFL)

Compare
3.6500
+0.4400
+(13.71%)
At close: January 13 at 4:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 20253.22003.65003.22003.65003.650037,700
Jan 10, 20253.75003.75003.32003.32003.320030,200
Jan 8, 20254.08004.08003.30003.42003.420052,000
Jan 7, 20253.95004.30003.68004.09004.090056,200
Jan 6, 20253.77804.20003.65104.20004.2000110,600
Jan 3, 20253.50003.70003.23003.65003.650063,200
Jan 2, 20253.05003.47003.05003.25003.250091,800
Dec 31, 20243.31003.31003.09003.10003.100056,300
Dec 30, 20243.31003.43003.15003.32003.320027,400
Dec 27, 20243.69003.77003.40003.47003.470040,500
Dec 26, 20243.55003.83003.36003.69003.690066,600
Dec 24, 20243.27003.57103.19003.47503.475015,800
Dec 23, 20243.40003.40003.10003.11003.11009,500
Dec 20, 20243.50003.63003.25003.42003.420036,100
Dec 19, 20243.09003.70002.95403.52003.5200175,300
Dec 18, 20243.63003.70002.86003.07003.070070,900
Dec 17, 20243.69003.69003.39003.50003.500041,300
Dec 16, 20243.21503.65003.21503.65003.6500136,800
Dec 13, 20243.51003.60003.10003.16003.160037,400
Dec 12, 20243.24003.53003.17003.50003.500013,400
Dec 11, 20243.17003.45003.12003.39003.390029,100
Dec 10, 20243.41703.41703.12003.30603.306019,600
Dec 9, 20243.18003.60003.10003.27003.270055,000
Dec 6, 20243.05003.10002.90003.10003.100028,300
Dec 5, 20242.50003.61002.50003.15003.150089,200
Dec 4, 20242.50002.52002.35002.50002.500048,300
Dec 3, 20242.51002.52002.38002.38002.3800161,200
Dec 2, 20242.85002.85002.37002.65502.655025,200
Nov 29, 20242.68002.68002.40002.48002.48009,200
Nov 27, 20242.50702.68502.40002.41002.410016,100
Nov 26, 20242.60002.61502.40002.53002.530048,500
Nov 25, 20242.70002.90002.33002.49002.490035,300
Nov 22, 20242.38002.69002.31002.32002.320018,600
Nov 21, 20242.65002.67402.25002.50002.50009,800
Nov 20, 20242.45002.90002.19002.60002.600022,000
Nov 19, 20242.96802.96802.51002.57002.570021,100
Nov 18, 20242.80002.93902.50002.60002.600085,400
Nov 15, 20242.73002.85002.58002.73002.730051,500
Nov 14, 20243.10003.11002.60002.87002.870016,500
Nov 13, 20243.10003.10002.90003.08003.08009,900
Nov 12, 20243.15003.15002.78003.10003.100013,800
Nov 11, 20243.00003.17002.91003.17003.170037,000
Nov 8, 20243.07003.18002.90002.94002.940020,800
Nov 7, 20243.18003.22003.10003.13703.137013,200
Nov 6, 20243.10003.13003.01003.11003.110022,400
Nov 5, 20243.01003.18002.92003.18003.180051,700
Nov 4, 20242.75003.15002.64003.08003.080041,300
Nov 1, 20242.80002.80002.74002.76002.76001,600
Oct 31, 20242.81002.84602.76002.80002.80003,200
Oct 30, 20242.72002.88002.72002.86002.86004,200
Oct 29, 20242.80902.81002.74502.75002.75005,100
Oct 28, 20242.82002.82002.65002.72502.72503,600
Oct 25, 20242.69002.69002.68502.68502.685016,800
Oct 24, 20242.74002.82002.57002.57002.57007,600
Oct 23, 20242.88002.88002.61002.65002.650024,000
Oct 22, 20242.92003.39902.79002.88602.886021,900
Oct 21, 20243.05603.05602.81002.87002.87009,800
Oct 18, 20242.87003.70002.87002.93002.930027,400
Oct 17, 20242.70003.00002.70002.87302.873016,100
Oct 16, 20242.73402.73502.63002.66802.66807,000
Oct 15, 20242.87602.87702.67002.71002.710012,800
Oct 14, 20242.70002.76002.65002.75602.756012,400
Oct 11, 20242.79002.86002.63002.74202.742023,800
Oct 10, 20242.96003.03602.71002.85502.855046,200
Oct 9, 20243.06003.06002.96003.00003.00008,100
Oct 8, 20243.15003.31903.02003.10003.100016,000
Oct 7, 20243.15003.42003.10503.16003.160014,600
Oct 4, 20243.27803.39003.10003.11003.110018,700
Oct 3, 20243.26803.26803.10003.18003.180013,700
Oct 2, 20243.34503.34503.09003.21003.210027,400
Oct 1, 20243.00003.29903.00003.13303.133017,300
Sep 30, 20243.42203.42202.90003.00803.008016,500
Sep 27, 20243.26003.30703.20003.21503.21505,900
Sep 26, 20243.31503.32003.21003.30003.30008,900
Sep 25, 20243.81404.00003.17003.22503.225026,100
Sep 24, 20243.45003.45003.21003.30003.300010,000
Sep 23, 20243.45003.45003.31303.41003.41005,600
Sep 20, 20243.34003.44003.32003.44003.44005,800
Sep 19, 20243.58003.76503.30003.41603.416011,700
Sep 18, 20243.81004.18003.55003.56003.560012,000
Sep 17, 20244.03304.29703.90003.99003.990034,500
Sep 16, 20244.09004.20004.08004.13004.130010,700
Sep 13, 20244.34004.34004.06004.11004.11007,000
Sep 12, 20244.12004.35004.08004.32504.325016,100
Sep 11, 20243.88504.37003.77004.05004.050019,500
Sep 10, 20243.98003.98003.71003.90003.900012,800
Sep 9, 20243.97003.97003.67003.76003.76006,000
Sep 6, 20243.87003.99003.62003.70003.70009,200
Sep 5, 20243.56003.86703.51003.75003.750013,400
Sep 4, 20243.25103.74003.24003.41003.410023,900
Sep 3, 20242.94003.38002.94003.26503.265030,000
Aug 30, 20243.10003.47002.96002.96002.960057,000
Aug 29, 20243.18003.19003.06003.06003.0600143,400
Aug 28, 20243.05003.14003.01003.14003.14002,800
Aug 27, 20243.08003.19003.00003.00003.000014,300
Aug 26, 20243.01003.20003.00003.10003.10004,900
Aug 23, 20243.17503.18003.10003.10003.10003,100
Aug 22, 20242.90003.18102.90003.01003.01005,600
Aug 21, 20243.15503.21003.00003.01003.010010,300
Aug 20, 20242.84303.59002.80003.09003.0900133,400
Aug 19, 20242.69002.96002.68002.68002.68002,700
Aug 16, 20242.62002.84502.62002.76002.76008,900
Aug 15, 20242.96003.04002.72002.82102.82102,900
Aug 14, 20242.82002.90002.82002.90002.90001,900
Aug 13, 20242.70003.00002.60002.84002.840010,300
Aug 12, 20242.71002.89602.58002.72002.720022,000
Aug 9, 20242.58003.04002.58002.83002.83008,200
Aug 8, 20242.86002.98002.56002.65002.650018,700
Aug 7, 20242.61003.00002.61002.95002.950037,100
Aug 6, 20242.77003.01002.36002.80502.805079,800
Aug 5, 20243.46003.46002.75002.81002.810049,000
Aug 2, 20243.16003.68003.15003.56003.560036,900
Aug 1, 20243.27003.59003.21003.21003.21007,900
Jul 31, 20243.41003.61003.21003.44003.440039,000
Jul 30, 20243.63003.85003.45003.52003.520029,000
Jul 29, 20243.63003.95003.49103.90003.900062,200
Jul 26, 20243.60004.30003.27003.77003.770059,100
Jul 25, 2024 4:10 Stock Splits
Jul 25, 20244.26005.00003.36004.01004.0100203,900
Jul 24, 20246.27506.85005.35006.22506.225089,880
Jul 23, 20244.57506.21253.98756.21256.212561,800
Jul 22, 20244.70004.70004.70004.70004.7000200
Jul 19, 20244.72504.72504.72504.72504.7250160
Jul 18, 20244.42504.75004.42504.72504.72501,520
Jul 17, 20244.57504.72504.35004.72504.7250600
Jul 16, 20244.35004.65004.35004.60004.6000360
Jul 15, 20244.27504.69754.27504.50004.50001,040
Jul 12, 20244.55004.69754.42504.65004.65001,440
Jul 11, 20244.57504.77254.27504.75004.75004,160
Jul 10, 20245.12505.12504.37504.62504.62507,160
Jul 9, 20244.80005.02504.80004.80004.8000600
Jul 8, 20245.37505.41504.80004.80004.800010,360
Jul 5, 20244.97505.95004.82505.87505.875011,920
Jul 3, 20244.70005.07504.62504.85004.85004,200
Jul 2, 20244.77504.77504.57504.57504.57501,560
Jul 1, 20244.81505.12504.81504.92504.92504,480
Jun 28, 20245.15005.19254.77504.80504.80501,840
Jun 27, 20244.95005.10004.86255.10005.10007,880
Jun 26, 20244.75004.85004.70004.85004.85002,520
Jun 25, 20244.85005.08754.85004.92504.92501,000
Jun 24, 20245.10005.12255.00005.00005.00003,160
Jun 21, 20244.95005.14754.85005.00005.00007,800
Jun 20, 20245.00005.32504.75255.12505.12507,640
Jun 18, 20245.07505.07504.82504.82504.82502,400
Jun 17, 20245.07505.35004.81505.10005.10001,720
Jun 14, 20244.85005.62754.85005.12505.12508,880
Jun 13, 20245.05005.05004.62504.62504.62504,240
Jun 12, 20244.95005.10004.87504.87504.8750760
Jun 11, 20245.08755.08754.85005.02505.02501,480
Jun 10, 20244.85005.20004.77505.02505.02502,600
Jun 7, 20244.57755.18254.57504.87504.87502,520
Jun 6, 20245.35005.62504.67505.17505.17506,000
Jun 5, 20245.57505.67255.17505.40005.40008,720
Jun 4, 20246.07506.27505.55005.62505.62505,880
Jun 3, 20246.40006.40006.40006.40006.4000440
May 31, 20246.05006.22506.05006.10006.10001,760
May 30, 20246.07756.07756.02506.02506.02501,160
May 29, 20246.25006.47506.02506.07506.07502,320
May 28, 20246.31256.31256.07506.07506.0750240
May 24, 20246.30006.45006.00006.02506.02501,520
May 23, 20246.80006.84756.12506.27506.27505,720
May 22, 20246.72506.85256.27506.27506.27505,640
May 21, 20246.57506.77506.15256.27506.27505,440
May 20, 20246.80006.80006.25006.25006.25005,160
May 17, 20246.32507.10256.32506.55006.55006,240
May 16, 20246.45006.62506.00006.35006.35007,600
May 15, 20246.65007.02505.75006.27506.27506,520
May 14, 20246.32507.25005.97506.65006.650011,160
May 13, 20246.12506.77505.58756.45006.450012,960
May 10, 20246.52506.95006.17506.17506.17505,160
May 9, 20246.80007.16006.80006.80006.8000800
May 8, 20246.96257.52256.96257.10007.10005,600
May 7, 20246.85007.55006.85007.12507.125015,160
May 6, 20246.20007.00006.20006.92506.92507,240
May 3, 20246.55006.55005.90006.47506.47503,120
May 2, 20245.87506.77505.79256.23006.230013,880
May 1, 20245.75006.17505.62505.90005.90003,600
Apr 30, 20245.90006.15005.55005.75005.750014,200
Apr 29, 20246.05006.10005.87506.07506.07503,640
Apr 26, 20245.95006.25005.80006.02506.02504,280
Apr 25, 20246.20506.47505.92505.95005.95002,040
Apr 24, 20246.10006.17505.92506.12756.12755,760
Apr 23, 20245.76256.02505.65006.02506.02504,560
Apr 22, 20245.94006.25005.72505.80005.800019,480
Apr 19, 20245.87505.96755.50005.92505.92502,600
Apr 18, 20245.62505.87505.62505.82505.82501,840
Apr 17, 20245.50005.87505.37505.75005.750016,880
Apr 16, 20245.85005.95505.57505.82505.82508,400
Apr 15, 20246.05006.17505.85005.85005.85004,000
Apr 12, 20245.86256.07505.62506.07506.07504,640
Apr 11, 20245.82505.85005.15005.85005.850010,600
Apr 10, 20245.67506.20005.62755.70005.700026,880
Apr 9, 20246.47506.47505.70005.92505.925015,440
Apr 8, 20246.30006.58755.68006.35006.350021,080
Apr 5, 20245.50006.62505.35006.25006.250024,000
Apr 4, 20245.07505.75004.80005.60005.600056,920
Apr 3, 20245.02505.87505.02505.37505.375052,520
Apr 2, 20244.35005.47504.35005.22505.2250101,400
Apr 1, 20244.30004.55004.12504.47504.475012,280
Mar 28, 20244.17504.37503.97504.27504.27506,440
Mar 27, 20244.27504.33254.02504.20004.20004,560
Mar 26, 20244.47504.47503.95004.20004.20008,280
Mar 25, 20244.52504.52504.12504.30004.30005,560
Mar 22, 20244.25004.62504.02504.42504.425027,280
Mar 21, 20244.20004.85004.00004.25004.2500116,280
Mar 20, 20244.00004.32503.75004.20004.200030,920
Mar 19, 20244.45004.50003.85004.02504.025033,880
Mar 18, 20244.40004.91504.30004.42504.425010,480
Mar 15, 20244.89504.97504.40004.40004.400020,960
Mar 14, 20245.30005.37504.70005.07505.075025,440
Mar 13, 20244.90005.45004.72505.20005.200017,960
Mar 12, 20244.84754.95004.70004.77504.77506,400
Mar 11, 20244.70004.85004.40004.85004.850021,200
Mar 8, 20244.72504.82504.45004.60004.600014,040
Mar 7, 20244.50004.87504.12504.62504.625065,800
Mar 6, 20244.37504.67254.16254.40004.400010,600
Mar 5, 20243.87504.97503.87504.42504.425044,280
Mar 4, 20244.45004.75003.65003.82503.825025,960
Mar 1, 20244.47504.97504.42504.62504.625017,920
Feb 29, 20244.57505.20004.27754.57504.575054,080
Feb 28, 20244.97505.20004.25004.82504.825033,320
Feb 27, 20244.60005.37504.60004.92504.925079,480
Feb 26, 20244.17505.55004.05004.82504.8250318,680
Feb 23, 20243.25006.22503.17504.30004.30005,232,280
Feb 22, 20244.50005.47502.82503.12503.12502,462,120
Feb 21, 20243.58753.58753.36503.48753.48756,240
Feb 20, 20243.37503.52503.30003.40003.40002,200
Feb 16, 20243.70003.72503.51253.51253.5125960
Feb 15, 20243.62503.72503.62503.72503.7250720
Feb 14, 20243.37253.94503.37253.37503.37501,720
Feb 13, 20243.27503.46253.27503.46253.4625680
Feb 12, 20243.49503.49503.12503.27503.27503,520
Feb 9, 20243.37503.37503.37503.37503.3750440
Feb 8, 20243.32503.50003.15003.47503.47501,640
Feb 7, 20243.27503.30003.25003.25003.25001,440
Feb 6, 20243.32503.60003.32503.60003.6000760
Feb 5, 20243.62503.62503.27503.32503.32501,880
Feb 2, 20243.75003.75003.37503.45003.45003,120
Feb 1, 20243.73753.73753.73753.73753.7375120
Jan 31, 20244.00004.00003.62503.94503.9450920
Jan 30, 20243.97003.97003.97003.97003.9700320
Jan 29, 20243.82503.82503.82503.82503.8250-
Jan 26, 20243.70003.82503.65003.82503.8250640
Jan 25, 20243.72503.97503.70003.90003.9000720
Jan 24, 20243.70003.90003.70003.90003.90001,520
Jan 23, 20243.80003.97503.80003.83753.8375640
Jan 22, 20243.85003.91503.77503.77503.77505,760
Jan 19, 20243.75003.80003.75003.75003.7500960
Jan 18, 20243.90003.90003.90003.90003.9000120
Jan 17, 20243.75253.75253.75253.75253.7525120
Jan 16, 20243.87503.90003.82503.90003.9000360

Related Tickers

SPEONE.ST SpectrumOne AB (publ)
0.2700
+2.27%
 
BLBX Blackboxstocks Inc.
1.8600
-1.59%
 
HTCR HeartCore Enterprises, Inc.
1.8200
+9.64%
 
CUEN Cuentas Inc.
0.0110
0.00%
 
IFBD Infobird Co., Ltd
2.1600
-6.09%
 
TERRNT-B.ST Terranet AB
0.1402
-0.57%
 
NXPL NextPlat Corp
1.1400
-7.32%
 
LYT Lytus Technologies Holdings PTV. Ltd.
0.7050
+0.07%
 
QH Quhuo Limited
1.3200
0.00%
 
IPM Intelligent Protection Management Corp.
1.9300
-2.03%