Stockscreener 앱 받기
4.117
0.17%
0.007
Ezfill Holdings Inc 주식 (EZFL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-16 | $4.20 | $4.08 | $0.12 | 10,187.0 | +1.70% |
| 2024-09-13 | $4.34 | $4.06 | $0.28 | 6,980.0 | -4.97% |
| 2024-09-12 | $4.35 | $4.08 | $0.27 | 16,127.0 | +6.79% |
| 2024-09-11 | $4.37 | $3.77 | $0.60 | 19,475.0 | +3.85% |
| 2024-09-10 | $3.98 | $3.71 | $0.27 | 12,760.0 | +3.72% |
| 2024-09-09 | $3.97 | $3.67 | $0.30 | 5,976.0 | +1.62% |
| 2024-09-06 | $3.99 | $3.62 | $0.37 | 9,239.0 | -1.33% |
| 2024-09-05 | $3.87 | $3.51 | $0.3568 | 13,362.0 | +9.97% |
| 2024-09-04 | $3.74 | $3.24 | $0.50 | 23,918.0 | +4.44% |
| 2024-09-03 | $3.38 | $2.94 | $0.4399 | 29,971.0 | +10.30% |
| 2024-08-30 | $3.47 | $2.96 | $0.51 | 57,005.0 | -3.27% |
| 2024-08-29 | $3.19 | $3.06 | $0.13 | 8,943.0 | -2.54% |
| 2024-08-28 | $3.14 | $3.01 | $0.13 | 2,829.0 | +4.66% |
| 2024-08-27 | $3.19 | $3.00 | $0.19 | 14,283.0 | -3.23% |
| 2024-08-26 | $3.20 | $3.00 | $0.20 | 4,876.0 | +0.00% |
| 2024-08-23 | $3.18 | $3.10 | $0.0799 | 3,129.0 | +2.99% |
| 2024-08-22 | $3.18 | $2.90 | $0.2813 | 5,565.0 | -0.00% |
| 2024-08-21 | $3.21 | $3.00 | $0.21 | 10,296.0 | -2.59% |
| 2024-08-20 | $3.59 | $2.80 | $0.79 | 133,044.0 | +15.30% |
| 2024-08-19 | $2.96 | $2.68 | $0.28 | 2,675.0 | -2.90% |
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 |
|---|---|---|---|---|---|
| 2024-09 | $4.37 | $2.94 | $1.43 | 147,995.0 | +41.22% |
| 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% |
0.36%
1.67%
자본화:
|
볼륨(24시간):