Stockscreener 앱 받기
3.42
2.84%
-0.10
Ezfill Holdings Inc 주식 (EZFL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $3.63 | $3.25 | $0.38 | 36,075.0 | -2.84% |
| 2024-12-19 | $3.70 | $2.95 | $0.7458 | 85,130.0 | +14.66% |
| 2024-12-18 | $3.70 | $2.86 | $0.84 | 70,940.0 | -12.29% |
| 2024-12-17 | $3.69 | $3.39 | $0.30 | 41,325.0 | -4.11% |
| 2024-12-16 | $3.65 | $3.21 | $0.4355 | 136,333.0 | +15.51% |
| 2024-12-13 | $3.60 | $3.10 | $0.50 | 37,383.0 | -9.71% |
| 2024-12-12 | $3.53 | $3.17 | $0.3599 | 13,435.0 | +3.24% |
| 2024-12-11 | $3.45 | $3.12 | $0.33 | 29,062.0 | +2.53% |
| 2024-12-10 | $3.42 | $3.12 | $0.297 | 19,579.0 | +1.11% |
| 2024-12-09 | $3.60 | $3.10 | $0.4999 | 54,298.0 | +5.48% |
| 2024-12-06 | $3.10 | $2.90 | $0.20 | 28,275.0 | -1.59% |
| 2024-12-05 | $3.61 | $2.50 | $1.11 | 89,220.0 | +26.00% |
| 2024-12-04 | $2.52 | $2.35 | $0.17 | 47,853.0 | +5.04% |
| 2024-12-03 | $2.52 | $2.38 | $0.14 | 161,228.0 | -10.36% |
| 2024-12-02 | $2.85 | $2.37 | $0.48 | 25,198.0 | +7.06% |
| 2024-11-29 | $2.68 | $2.40 | $0.28 | 9,222.0 | +2.90% |
| 2024-11-27 | $2.69 | $2.40 | $0.2849 | 16,057.0 | -4.74% |
| 2024-11-26 | $2.62 | $2.40 | $0.215 | 48,533.0 | +1.61% |
| 2024-11-25 | $2.90 | $2.33 | $0.57 | 35,259.0 | +7.33% |
| 2024-11-22 | $2.69 | $2.31 | $0.38 | 18,592.0 | -7.20% |
Ezfill Holdings Inc 주식 (EZFL) 연도별 가격 이력
이 심층 분석에서는 Ezfill Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EZFL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ezfill Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ezfill Holdings Inc 주식 (EZFL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.70 | $2.35 | $1.35 | 911,409.0 | +37.90% |
| 2024-11 | $3.22 | $2.19 | $1.03 | 544,551.0 | -11.43% |
| 2024-10 | $3.70 | $2.57 | $1.13 | 355,000.0 | -6.92% |
| 2024-09 | $4.37 | $2.90 | $1.47 | 282,217.0 | +1.63% |
| 2024-08 | $3.68 | $2.36 | $1.32 | 524,329.0 | -13.95% |
| 2024-07 | $6.85 | $3.21 | $3.64 | 580,837.4 | -28.41% |
| 2024-06 | $6.40 | $4.58 | $1.83 | 75,230.8 | -21.23% |
| 2024-05 | $7.55 | $5.59 | $1.96 | 127,940.4 | +6.08% |
| 2024-04 | $6.62 | $4.12 | $2.50 | 409,620.4 | +34.51% |
| 2024-03 | $5.45 | $3.65 | $1.80 | 510,568.4 | -6.56% |
| 2024-02 | $6.23 | $2.82 | $3.40 | 8,182,272.0 | +15.96% |
| 2024-01 | $4.42 | $3.62 | $0.791 | 32,246.8 | -2.85% |
Ezfill Holdings Inc 주식 (EZFL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.38 | $3.85 | $1.52 | 63,271.6 | -8.22% |
| 2023-11 | $5.75 | $3.75 | $2.00 | 49,750.8 | -11.28% |
| 2023-10 | $6.97 | $4.33 | $2.65 | 45,939.6 | -25.85% |
| 2023-09 | $9.82 | $5.67 | $4.15 | 82,729.2 | -20.63% |
| 2023-08 | $12.60 | $4.75 | $7.85 | 347,210.8 | +68.66% |
| 2023-07 | $6.00 | $4.19 | $1.81 | 59,933.2 | -14.10% |
| 2023-06 | $6.25 | $5.02 | $1.23 | 76,998.4 | +11.96% |
| 2023-05 | $9.93 | $3.65 | $6.28 | 4,425,940.8 | +9.42% |
| 2023-04 | $9.32 | $4.35 | $4.97 | 155,170.5 | -17.67% |
| 2023-03 | $8.30 | $5.70 | $2.60 | 26,720.4 | -26.79% |
| 2023-02 | $11.10 | $7.60 | $3.50 | 64,358.4 | -19.16% |
| 2023-01 | $12.29 | $5.62 | $6.67 | 56,994.5 | +74.13% |
Ezfill Holdings Inc 주식 (EZFL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $9.64 | $5.01 | $4.63 | 28,479.9 | -31.32% |
| 2022-11 | $14.40 | $7.20 | $7.20 | 37,890.8 | -32.84% |
| 2022-10 | $15.00 | $10.80 | $4.20 | 33,972.3 | -0.94% |
| 2022-09 | $19.60 | $9.85 | $9.75 | 149,631.5 | -23.48% |
| 2022-08 | $19.50 | $12.00 | $7.50 | 66,335.8 | +29.81% |
| 2022-07 | $17.68 | $11.60 | $6.08 | 41,910.7 | -22.50% |
| 2022-06 | $16.20 | $8.06 | $8.14 | 103,304.2 | +73.91% |
| 2022-05 | $13.40 | $7.27 | $6.13 | 123,203.2 | -29.23% |
| 2022-04 | $21.40 | $12.08 | $9.32 | 76,860.3 | -38.10% |
| 2022-03 | $30.00 | $18.13 | $11.87 | 466,312.6 | -6.25% |
| 2022-02 | $27.00 | $16.02 | $10.98 | 82,915.1 | -3.45% |
| 2022-01 | $32.00 | $19.33 | $12.67 | 294,961.4 | -15.94% |
11.56%
1.36%
자본화:
|
볼륨(24시간):