Next.e.GO N.V. (EGOX)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD

Add to watchlist

0.0306

0.0000

(0.00%)

At close: 04:00PM EDT

Time Period:

May 12, 2023 - May 12, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	0.0058	0.0070	0.0050	0.0055	0.0055	561,328
May 09, 2024	0.0053	0.0070	0.0053	0.0069	0.0069	852,893
May 08, 2024	0.0071	0.0072	0.0050	0.0065	0.0065	733,348
May 07, 2024	0.0060	0.0068	0.0050	0.0051	0.0051	2,601,961
May 06, 2024	0.0079	0.0084	0.0061	0.0063	0.0063	2,723,724
May 03, 2024	0.0090	0.0090	0.0071	0.0080	0.0080	4,592,708
May 02, 2024	0.0110	0.0130	0.0075	0.0082	0.0082	3,956,888
May 01, 2024	0.0084	0.0140	0.0061	0.0110	0.0110	11,883,269
Apr 30, 2024	0.0389	0.0399	0.0281	0.0306	0.0306	95,141,945
Apr 29, 2024	0.0370	0.0420	0.0275	0.0276	0.0276	36,252,043
Apr 26, 2024	0.0400	0.0400	0.0310	0.0374	0.0374	10,870,437
Apr 25, 2024	0.0352	0.0389	0.0340	0.0371	0.0371	12,425,102
Apr 24, 2024	0.0386	0.0396	0.0367	0.0385	0.0385	5,925,650
Apr 23, 2024	0.0399	0.0413	0.0364	0.0390	0.0390	12,002,629
Apr 22, 2024	0.0477	0.0523	0.0380	0.0425	0.0425	26,214,383
Apr 19, 2024	0.0412	0.0843	0.0412	0.0512	0.0512	333,643,035
Apr 18, 2024	0.0389	0.0450	0.0341	0.0360	0.0360	50,409,623
Apr 17, 2024	0.0250	0.0380	0.0250	0.0321	0.0321	16,619,369
Apr 16, 2024	0.0298	0.0322	0.0265	0.0295	0.0295	10,279,031
Apr 15, 2024	0.0342	0.0378	0.0319	0.0330	0.0330	14,755,438
Apr 12, 2024	0.0350	0.0350	0.0300	0.0342	0.0342	9,377,797
Apr 11, 2024	0.0334	0.0334	0.0300	0.0310	0.0310	4,737,296
Apr 10, 2024	0.0340	0.0359	0.0316	0.0334	0.0334	14,957,317
Apr 09, 2024	0.0301	0.0390	0.0288	0.0360	0.0360	40,432,147
Apr 08, 2024	0.0318	0.0330	0.0302	0.0310	0.0310	7,547,031
Apr 05, 2024	0.0299	0.0420	0.0270	0.0330	0.0330	30,888,145
Apr 04, 2024	0.0365	0.0365	0.0267	0.0293	0.0293	13,070,547
Apr 03, 2024	0.0334	0.0468	0.0310	0.0339	0.0339	128,603,881
Apr 02, 2024	0.0299	0.0329	0.0253	0.0260	0.0260	25,907,338
Apr 01, 2024	0.0308	0.0321	0.0271	0.0306	0.0306	9,796,240
Mar 28, 2024	0.0350	0.0350	0.0302	0.0320	0.0320	12,560,271
Mar 27, 2024	0.0360	0.0380	0.0317	0.0336	0.0336	16,707,153
Mar 26, 2024	0.0450	0.0450	0.0340	0.0386	0.0386	36,898,686
Mar 25, 2024	0.0801	0.0830	0.0433	0.0509	0.0509	292,836,244
Mar 22, 2024	0.0480	0.0480	0.0360	0.0393	0.0393	6,729,435
Mar 21, 2024	0.0535	0.0560	0.0465	0.0503	0.0503	9,990,227
Mar 20, 2024	0.0494	0.0632	0.0480	0.0600	0.0600	33,974,251
Mar 19, 2024	0.0539	0.0539	0.0452	0.0494	0.0494	1,939,839
Mar 18, 2024	0.0578	0.0600	0.0520	0.0526	0.0526	2,412,177
Mar 15, 2024	0.0545	0.0680	0.0545	0.0584	0.0584	7,513,619
Mar 14, 2024	0.0725	0.0750	0.0541	0.0650	0.0650	1,945,004
Mar 13, 2024	0.0725	0.0744	0.0653	0.0685	0.0685	2,006,545
Mar 12, 2024	0.0863	0.1047	0.0725	0.0790	0.0790	7,555,622
Mar 11, 2024	0.0788	0.0880	0.0665	0.0820	0.0820	6,579,712
Mar 08, 2024	0.0900	0.0930	0.0721	0.0859	0.0859	7,280,090
Mar 07, 2024	0.1182	0.1201	0.1090	0.1146	0.1146	1,423,575
Mar 06, 2024	0.1203	0.1279	0.1177	0.1218	0.1218	702,367
Mar 05, 2024	0.1279	0.1279	0.1188	0.1240	0.1240	617,147
Mar 04, 2024	0.1373	0.1373	0.1201	0.1270	0.1270	1,055,775
Mar 01, 2024	0.1300	0.1300	0.1212	0.1290	0.1290	522,233
Feb 29, 2024	0.1261	0.1289	0.1214	0.1250	0.1250	349,137
Feb 28, 2024	0.1240	0.1350	0.1161	0.1300	0.1300	1,847,398
Feb 27, 2024	0.1230	0.1250	0.1175	0.1224	0.1224	606,292
Feb 26, 2024	0.1240	0.1240	0.1160	0.1195	0.1195	1,205,629
Feb 23, 2024	0.1300	0.1300	0.1170	0.1260	0.1260	1,100,553
Feb 22, 2024	0.1333	0.1333	0.1210	0.1296	0.1296	774,473
Feb 21, 2024	0.1290	0.1310	0.1240	0.1309	0.1309	1,825,160
Feb 20, 2024	0.1300	0.1378	0.1218	0.1320	0.1320	3,503,493
Feb 16, 2024	0.1380	0.1400	0.1260	0.1335	0.1335	1,341,650
Feb 15, 2024	0.1180	0.1400	0.1120	0.1359	0.1359	3,438,807
Feb 14, 2024	0.1360	0.1381	0.1196	0.1204	0.1204	3,187,634
Feb 13, 2024	0.1530	0.1539	0.1280	0.1300	0.1300	4,663,576
Feb 12, 2024	0.1650	0.1890	0.1610	0.1667	0.1667	4,570,824
Feb 09, 2024	0.2800	0.2856	0.1680	0.1720	0.1720	29,410,260
Feb 08, 2024	0.2500	0.2990	0.2339	0.2451	0.2451	2,234,228
Feb 07, 2024	0.2549	0.2728	0.2430	0.2462	0.2462	220,599
Feb 06, 2024	0.2631	0.2900	0.2501	0.2669	0.2669	49,991
Feb 05, 2024	0.2700	0.2705	0.2500	0.2700	0.2700	103,723
Feb 02, 2024	0.3178	0.3250	0.2700	0.2750	0.2750	84,976
Feb 01, 2024	0.3119	0.3350	0.2850	0.2953	0.2953	100,522
Jan 31, 2024	0.3343	0.3699	0.3100	0.3360	0.3360	58,141
Jan 30, 2024	0.3314	0.3699	0.3310	0.3399	0.3399	30,652
Jan 29, 2024	0.3426	0.3500	0.3303	0.3308	0.3308	16,797
Jan 26, 2024	0.3400	0.3600	0.3200	0.3302	0.3302	48,052
Jan 25, 2024	0.3700	0.3700	0.3315	0.3316	0.3316	52,901
Jan 24, 2024	0.4000	0.4000	0.3600	0.3650	0.3650	48,961
Jan 23, 2024	0.3690	0.3860	0.3499	0.3860	0.3860	80,702
Jan 22, 2024	0.3530	0.3827	0.3530	0.3535	0.3535	47,956
Jan 19, 2024	0.3600	0.3999	0.3505	0.3600	0.3600	32,903
Jan 18, 2024	0.3630	0.3745	0.3600	0.3600	0.3600	23,852
Jan 17, 2024	0.3700	0.3899	0.3600	0.3749	0.3749	53,645
Jan 16, 2024	0.4200	0.4280	0.3600	0.3900	0.3900	144,040
Jan 12, 2024	0.3790	0.4200	0.3700	0.4075	0.4075	122,641
Jan 11, 2024	0.3850	0.3945	0.3505	0.3800	0.3800	103,805
Jan 10, 2024	0.3801	0.4000	0.3750	0.3950	0.3950	54,237
Jan 09, 2024	0.4025	0.4198	0.3707	0.4050	0.4050	100,638
Jan 08, 2024	0.4100	0.4600	0.3900	0.4144	0.4144	122,319
Jan 05, 2024	0.4857	0.4900	0.4200	0.4250	0.4250	179,073
Jan 04, 2024	0.5200	0.5214	0.4700	0.5007	0.5007	290,160
Jan 03, 2024	0.4370	0.5300	0.4300	0.5100	0.5100	204,722
Jan 02, 2024	0.4490	0.4730	0.4400	0.4502	0.4502	146,049
Dec 29, 2023	0.4700	0.4883	0.4600	0.4610	0.4610	355,345
Dec 28, 2023	0.5700	0.6257	0.4800	0.4950	0.4950	7,469,851
Dec 27, 2023	0.4725	0.4900	0.4410	0.4800	0.4800	1,169,370
Dec 26, 2023	0.4700	0.4799	0.4345	0.4587	0.4587	50,088
Dec 22, 2023	0.5000	0.5125	0.4650	0.4800	0.4800	87,253
Dec 21, 2023	0.5200	0.5200	0.4640	0.4913	0.4913	124,131
Dec 20, 2023	0.4887	0.5146	0.4700	0.4900	0.4900	44,057
Dec 19, 2023	0.5384	0.5384	0.4900	0.5200	0.5200	41,328
Dec 18, 2023	0.4950	0.5374	0.4700	0.5180	0.5180	15,215
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93-66.90(-0.30%)

S&P 5005,222.68+8.60(+0.16%)

DOW39,512.84+125.08(+0.32%)

CAD/USD0.7317+0.0006(+0.08%)

CRUDE OIL78.20-1.06(-1.34%)

Bitcoin CAD83,728.41+352.20(+0.42%)

Next.e.GO N.V. (EGOX)

S&P/TSX
22,308.93
-66.90(-0.30%)

S&P 500
5,222.68
+8.60(+0.16%)

DOW
39,512.84
+125.08(+0.32%)

CAD/USD
0.7317
+0.0006(+0.08%)

CRUDE OIL
78.20
-1.06(-1.34%)

Bitcoin CAD
83,728.41
+352.20(+0.42%)