Dark

EGOX
Next.e.GO N.V.
stock NASDAQ

Inactive

Apr 30, 2024

0.0300USD0.000%(0.0000)4,240,263

Pre-market

0.00USD-100.000%(-0.03)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-04-30	0.040000	0.040000	0.030000	0.030000	0.000%	4,240,263	0.000%
2024-04-29	0.040000	0.040000	0.030000	0.030000	-25.000%	2,547,547	0.000%
2024-04-26	0.040000	0.040000	0.030000	0.040000	0.000%	697,257	-25.000%
2024-04-25	0.040000	0.040000	0.030000	0.040000	0.000%	12,425,102	-25.000%
2024-04-24	0.040000	0.040000	0.040000	0.040000	0.000%	131,524	-25.000%
2024-04-23	0.040000	0.040000	0.040000	0.040000	0.000%	391,224	-25.000%
2024-04-22	0.050000	0.050000	0.040000	0.040000	-20.000%	1,677,361	-25.000%
2024-04-19	0.040000	0.080000	0.040000	0.050000	+25.000%	19,272,691	-40.000%
2024-04-18	0.040000	0.040000	0.030000	0.040000	+33.333%	2,948,154	-25.000%
2024-04-17	0.030000	0.040000	0.030000	0.030000	+1.695%	16,619,369	0.000%
2024-04-16	0.029800	0.031500	0.027200	0.029500	-10.606%	509,434	+1.695%
2024-04-15	0.034200	0.037400	0.031900	0.033000	-3.509%	719,853	-9.091%
2024-04-12	0.035000	0.035000	0.030100	0.034200	+10.323%	596,835	-12.281%
2024-04-11	0.033400	0.033400	0.030600	0.031000	-7.186%	119,868	-3.226%
2024-04-10	0.034000	0.035000	0.031600	0.033400	-7.222%	885,532	-10.180%
2024-04-09	0.030100	0.039000	0.028800	0.036000	+16.129%	40,432,147	-16.667%
2024-04-08	0.031800	0.032400	0.030300	0.031000	-6.061%	413,597	-3.226%
2024-04-05	0.029900	0.042000	0.027000	0.033000	+12.628%	30,888,145	-9.091%
2024-04-04	0.036500	0.036500	0.026700	0.029300	-13.569%	13,070,547	+2.389%
2024-04-03	0.033400	0.046800	0.031000	0.033900	+30.385%	128,603,881	-11.504%
2024-04-02	0.029900	0.032900	0.025300	0.026000	-15.033%	25,907,338	+15.385%
2024-04-01	0.030800	0.032100	0.027100	0.030600	-4.375%	9,796,240	-1.961%
2024-03-28	0.035000	0.035000	0.030200	0.032000	-4.762%	12,560,271	-6.250%
2024-03-27	0.036000	0.037950	0.031700	0.033600	-12.953%	16,707,153	-10.714%
2024-03-26	0.045000	0.045000	0.034000	0.038600	-24.165%	36,898,686	-22.280%
2024-03-25	0.080100	0.083000	0.043300	0.050900	+29.517%	292,836,244	-41.061%
2024-03-22	0.048000	0.048000	0.036000	0.039300	-21.869%	6,729,435	-23.664%
2024-03-21	0.053500	0.056000	0.046500	0.050300	-16.167%	9,990,227	-40.358%
2024-03-20	0.049400	0.063200	0.048000	0.060000	+21.457%	33,974,251	-50.000%
2024-03-19	0.053900	0.053900	0.045200	0.049400	-6.084%	1,939,839	-39.271%
2024-03-18	0.057800	0.060000	0.052000	0.052600	-9.932%	2,412,177	-42.966%
2024-03-15	0.054500	0.068000	0.054500	0.058400	-10.154%	7,513,619	-48.630%
2024-03-14	0.072500	0.075000	0.054100	0.065000	-5.109%	1,945,004	-53.846%
2024-03-13	0.072500	0.074400	0.065300	0.068500	-13.291%	2,006,545	-56.204%
2024-03-12	0.086300	0.104700	0.072500	0.079000	-3.659%	7,555,622	-62.025%
2024-03-11	0.078800	0.088000	0.066500	0.082000	-4.540%	6,579,712	-63.415%
2024-03-08	0.090000	0.093001	0.072100	0.085900	-25.044%	7,280,090	-65.076%
2024-03-07	0.118200	0.120100	0.109000	0.114600	-5.911%	1,423,575	-73.822%
2024-03-06	0.120300	0.127900	0.117699	0.121800	-1.774%	702,367	-75.369%
2024-03-05	0.127900	0.127900	0.118800	0.124000	-2.362%	617,147	-75.806%
2024-03-04	0.137300	0.137300	0.120100	0.127000	-1.550%	1,055,775	-76.378%
2024-03-01	0.130000	0.130000	0.121200	0.129000	+3.200%	522,233	-76.744%
2024-02-29	0.126100	0.128900	0.121400	0.125000	-3.846%	349,137	-76.000%
2024-02-28	0.124000	0.135000	0.116100	0.130000	+6.209%	1,847,398	-76.923%
2024-02-27	0.123000	0.125000	0.117500	0.122400	+2.427%	606,292	-75.490%
2024-02-26	0.124000	0.124000	0.116000	0.119500	-5.159%	1,205,629	-74.895%
2024-02-23	0.130000	0.130000	0.117000	0.126000	-2.778%	1,100,553	-76.190%
2024-02-22	0.133300	0.133300	0.121000	0.129600	-0.993%	774,473	-76.852%
2024-02-21	0.129000	0.131000	0.124000	0.130900	-0.833%	1,825,160	-77.082%
2024-02-20	0.130000	0.137800	0.121800	0.132000	-1.124%	3,503,493	-77.273%
2024-02-16	0.138000	0.140000	0.126000	0.133500	-1.766%	1,341,650	-77.528%
2024-02-15	0.118000	0.140000	0.112000	0.135900	+12.874%	3,438,807	-77.925%
2024-02-14	0.136000	0.138100	0.119600	0.120400	-7.385%	3,187,634	-75.083%
2024-02-13	0.153000	0.153900	0.128000	0.130000	-22.016%	4,663,576	-76.923%
2024-02-12	0.165000	0.189000	0.161000	0.166700	-3.081%	4,570,824	-82.004%
2024-02-09	0.280000	0.285600	0.168000	0.172000	-29.825%	29,410,260	-82.558%
2024-02-08	0.250000	0.299000	0.233899	0.245100	-0.447%	2,234,228	-87.760%
2024-02-07	0.254900	0.272800	0.243000	0.246200	-7.756%	220,599	-87.815%
2024-02-06	0.263100	0.290000	0.250100	0.266900	-1.148%	49,991	-88.760%
2024-02-05	0.270000	0.270500	0.250000	0.270000	-1.818%	103,723	-88.889%
2024-02-02	0.317800	0.325000	0.270000	0.275000	-6.874%	84,976	-89.091%
2024-02-01	0.311900	0.335000	0.285000	0.295300	-12.113%	100,522	-89.841%
2024-01-31	0.334300	0.369900	0.310001	0.336000	-1.147%	58,141	-91.071%
2024-01-30	0.331400	0.369900	0.331000	0.339900	+2.751%	30,652	-91.174%
2024-01-29	0.342600	0.350000	0.330300	0.330800	+0.182%	16,797	-90.931%
2024-01-26	0.340000	0.360000	0.320000	0.330200	-0.422%	48,052	-90.915%
2024-01-25	0.370000	0.370000	0.331500	0.331600	-9.151%	52,901	-90.953%
2024-01-24	0.400000	0.400000	0.360000	0.365000	-5.440%	48,961	-91.781%
2024-01-23	0.369000	0.386000	0.349900	0.386000	+9.194%	80,702	-92.228%
2024-01-22	0.353000	0.382700	0.353000	0.353500	-1.806%	47,956	-91.513%
2024-01-19	0.360000	0.399900	0.350500	0.360000	0.000%	32,903	-91.667%
2024-01-18	0.363000	0.374500	0.360000	0.360000	-3.974%	23,852	-91.667%
2024-01-17	0.370000	0.389900	0.360000	0.374900	-3.872%	53,645	-91.998%
2024-01-16	0.420000	0.428000	0.360000	0.390000	-4.294%	144,040	-92.308%
2024-01-12	0.379000	0.420000	0.370000	0.407500	+7.237%	122,641	-92.638%
2024-01-11	0.385000	0.394500	0.350500	0.380000	-3.797%	103,805	-92.105%
2024-01-10	0.380100	0.400000	0.375000	0.395000	-2.469%	54,237	-92.405%
2024-01-09	0.402500	0.419800	0.370700	0.405000	-2.268%	100,638	-92.593%
2024-01-08	0.410000	0.460000	0.390000	0.414400	-2.494%	122,319	-92.761%
2024-01-05	0.485700	0.490000	0.420000	0.425000	-15.119%	179,073	-92.941%
2024-01-04	0.520000	0.521400	0.470000	0.500700	-1.824%	290,160	-94.008%
2024-01-03	0.437000	0.530000	0.430000	0.510000	+13.283%	204,722	-94.118%
2024-01-02	0.449000	0.473000	0.440000	0.450200	-2.343%	146,049	-93.336%
2023-12-29	0.470000	0.488300	0.460000	0.461000	-6.869%	355,345	-93.492%
2023-12-28	0.570000	0.625700	0.480000	0.495000	+3.125%	7,469,851	-93.939%
2023-12-27	0.472500	0.490000	0.441000	0.480000	+4.644%	1,169,370	-93.750%
2023-12-26	0.470000	0.479900	0.434500	0.458700	-4.438%	50,088	-93.460%
2023-12-22	0.500001	0.512500	0.465000	0.480000	-2.300%	87,253	-93.750%
2023-12-21	0.520000	0.520000	0.464000	0.491300	+0.265%	124,131	-93.894%
2023-12-20	0.488700	0.514600	0.470000	0.490000	-5.769%	44,057	-93.878%
2023-12-19	0.538400	0.538400	0.490000	0.520000	+0.386%	41,328	-94.231%
2023-12-18	0.495000	0.537400	0.470000	0.518000	+4.646%	15,215	-94.208%
2023-12-15	0.514500	0.550000	0.490000	0.495000	+1.020%	16,411	-93.939%
2023-12-14	0.539000	0.539000	0.459000	0.490000	+1.935%	49,357	-93.878%
2023-12-13	0.460000	0.487500	0.446000	0.480700	+4.500%	17,992	-93.759%
2023-12-12	0.507000	0.509700	0.441000	0.460000	-4.959%	49,536	-93.478%
2023-12-11	0.565000	0.565000	0.457400	0.484000	-12.327%	227,365	-93.802%
2023-12-08	0.574500	0.574500	0.540100	0.552050	-6.098%	62,104	-94.566%
2023-12-07	0.600000	0.600000	0.560000	0.587900	-3.623%	95,743	-94.897%
2023-12-06	0.550000	0.625000	0.550000	0.610000	+4.721%	195,735	-95.082%
2023-12-05	0.550000	0.600000	0.550000	0.582500	-4.664%	262,667	-94.850%
2023-12-04	0.626000	0.632500	0.540600	0.611000	+5.345%	2,974,482	-95.090%
2023-12-01	0.541000	0.598400	0.510000	0.580000	+3.387%	514,656	-94.828%
2023-11-30	0.589900	0.622200	0.513100	0.561000	-6.500%	118,403	-94.652%
2023-11-29	0.628300	0.640000	0.550300	0.600001	-2.291%	282,122	-95.000%
2023-11-28	0.540000	0.719900	0.504800	0.614067	+11.649%	1,294,024	-95.115%
2023-11-27	0.600000	0.620000	0.550000	0.550000	+0.182%	167,055	-94.545%
2023-11-24	0.469000	0.556000	0.450000	0.549000	+12.270%	150,873	-94.536%
2023-11-22	0.480700	0.489000	0.440001	0.489000	+6.304%	84,235	-93.865%
2023-11-21	0.496000	0.496000	0.433100	0.460000	+6.162%	83,660	-93.478%
2023-11-20	0.415000	0.446000	0.394700	0.433300	+1.905%	50,822	-93.076%
2023-11-17	0.400000	0.439000	0.360800	0.425200	+1.214%	240,004	-92.944%
2023-11-16	0.500000	0.514501	0.380300	0.420100	-14.440%	376,223	-92.859%
2023-11-15	0.550000	0.619000	0.481000	0.491000	-13.844%	266,206	-93.890%
2023-11-14	0.508800	0.589000	0.473400	0.569899	+17.505%	231,731	-94.736%
2023-11-13	0.509400	0.517399	0.460300	0.485000	-7.248%	56,636	-93.814%
2023-11-10	0.558400	0.564600	0.491200	0.522900	-4.073%	61,203	-94.263%
2023-11-09	0.580400	0.580400	0.540400	0.545100	-4.569%	68,285	-94.496%
2023-11-08	0.614500	0.614500	0.550000	0.571200	-0.919%	70,057	-94.748%
2023-11-07	0.650100	0.650100	0.551100	0.576500	-9.922%	124,234	-94.796%
2023-11-06	0.727500	0.759999	0.640000	0.640000	-14.667%	83,503	-95.313%
2023-11-03	0.772800	0.789000	0.730000	0.750000	+1.215%	113,093	-96.000%
2023-11-02	0.730000	0.789000	0.729801	0.741000	+2.888%	100,075	-95.951%
2023-11-01	0.855300	0.857600	0.630800	0.720200	-14.384%	184,837	-95.834%
2023-10-31	0.919000	0.939499	0.820000	0.841200	-4.539%	156,259	-96.434%
2023-10-30	0.930000	0.963800	0.860100	0.881200	-4.238%	100,605	-96.596%
2023-10-27	1.100000	1.100000	0.900000	0.920200	-16.071%	236,964	-96.740%
2023-10-26	0.901600	1.170000	0.850000	1.096400	+13.031%	381,522	-97.264%
2023-10-25	1.110000	1.110000	0.930000	0.970000	-10.185%	380,120	-96.907%
2023-10-24	1.190000	1.200000	1.045000	1.080000	-14.286%	277,289	-97.222%
2023-10-23	1.490000	1.520000	0.998000	1.260000	0.000%	1,723,606	-97.619%

.dark-mode .fXgqJN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fXgqJN{ color: #333333; background-color: white; border: 2px solid #333333; }EGOXNext.e.GO N.V.stock NASDAQ

EGOX
Next.e.GO N.V.
stock NASDAQ