Next.e.GO N.V. (EGOX)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 0.0058 | 0.0070 | 0.0050 | 0.0055 | 0.0055 | 561,328 |
| 09 May 2024 | 0.0053 | 0.0070 | 0.0053 | 0.0069 | 0.0069 | 852,893 |
| 08 May 2024 | 0.0071 | 0.0072 | 0.0050 | 0.0065 | 0.0065 | 733,348 |
| 07 May 2024 | 0.0060 | 0.0068 | 0.0050 | 0.0051 | 0.0051 | 2,601,961 |
| 06 May 2024 | 0.0079 | 0.0084 | 0.0061 | 0.0063 | 0.0063 | 2,723,724 |
| 03 May 2024 | 0.0090 | 0.0090 | 0.0071 | 0.0080 | 0.0080 | 4,592,708 |
| 02 May 2024 | 0.0110 | 0.0130 | 0.0075 | 0.0082 | 0.0082 | 3,956,888 |
| 01 May 2024 | 0.0084 | 0.0140 | 0.0061 | 0.0110 | 0.0110 | 11,883,269 |
| 30 Apr 2024 | 0.0389 | 0.0399 | 0.0281 | 0.0306 | 0.0306 | 95,141,945 |
| 29 Apr 2024 | 0.0370 | 0.0420 | 0.0275 | 0.0276 | 0.0276 | 36,252,043 |
| 26 Apr 2024 | 0.0400 | 0.0400 | 0.0310 | 0.0374 | 0.0374 | 10,870,437 |
| 25 Apr 2024 | 0.0352 | 0.0389 | 0.0340 | 0.0371 | 0.0371 | 12,425,102 |
| 24 Apr 2024 | 0.0386 | 0.0396 | 0.0367 | 0.0385 | 0.0385 | 5,925,650 |
| 23 Apr 2024 | 0.0399 | 0.0413 | 0.0364 | 0.0390 | 0.0390 | 12,002,629 |
| 22 Apr 2024 | 0.0477 | 0.0523 | 0.0380 | 0.0425 | 0.0425 | 26,214,383 |
| 19 Apr 2024 | 0.0412 | 0.0843 | 0.0412 | 0.0512 | 0.0512 | 333,643,035 |
| 18 Apr 2024 | 0.0389 | 0.0450 | 0.0341 | 0.0360 | 0.0360 | 50,409,623 |
| 17 Apr 2024 | 0.0250 | 0.0380 | 0.0250 | 0.0321 | 0.0321 | 16,619,369 |
| 16 Apr 2024 | 0.0298 | 0.0322 | 0.0265 | 0.0295 | 0.0295 | 10,279,031 |
| 15 Apr 2024 | 0.0342 | 0.0378 | 0.0319 | 0.0330 | 0.0330 | 14,755,438 |
| 12 Apr 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0342 | 0.0342 | 9,377,797 |
| 11 Apr 2024 | 0.0334 | 0.0334 | 0.0300 | 0.0310 | 0.0310 | 4,737,296 |
| 10 Apr 2024 | 0.0340 | 0.0359 | 0.0316 | 0.0334 | 0.0334 | 14,957,317 |
| 09 Apr 2024 | 0.0301 | 0.0390 | 0.0288 | 0.0360 | 0.0360 | 40,432,147 |
| 08 Apr 2024 | 0.0318 | 0.0330 | 0.0302 | 0.0310 | 0.0310 | 7,547,031 |
| 05 Apr 2024 | 0.0299 | 0.0420 | 0.0270 | 0.0330 | 0.0330 | 30,888,145 |
| 04 Apr 2024 | 0.0365 | 0.0365 | 0.0267 | 0.0293 | 0.0293 | 13,070,547 |
| 03 Apr 2024 | 0.0334 | 0.0468 | 0.0310 | 0.0339 | 0.0339 | 128,603,881 |
| 02 Apr 2024 | 0.0299 | 0.0329 | 0.0253 | 0.0260 | 0.0260 | 25,907,338 |
| 01 Apr 2024 | 0.0308 | 0.0321 | 0.0271 | 0.0306 | 0.0306 | 9,796,240 |
| 28 Mar 2024 | 0.0350 | 0.0350 | 0.0302 | 0.0320 | 0.0320 | 12,560,271 |
| 27 Mar 2024 | 0.0360 | 0.0380 | 0.0317 | 0.0336 | 0.0336 | 16,707,153 |
| 26 Mar 2024 | 0.0450 | 0.0450 | 0.0340 | 0.0386 | 0.0386 | 36,898,686 |
| 25 Mar 2024 | 0.0801 | 0.0830 | 0.0433 | 0.0509 | 0.0509 | 292,836,244 |
| 22 Mar 2024 | 0.0480 | 0.0480 | 0.0360 | 0.0393 | 0.0393 | 6,729,435 |
| 21 Mar 2024 | 0.0535 | 0.0560 | 0.0465 | 0.0503 | 0.0503 | 9,990,227 |
| 20 Mar 2024 | 0.0494 | 0.0632 | 0.0480 | 0.0600 | 0.0600 | 33,974,251 |
| 19 Mar 2024 | 0.0539 | 0.0539 | 0.0452 | 0.0494 | 0.0494 | 1,939,839 |
| 18 Mar 2024 | 0.0578 | 0.0600 | 0.0520 | 0.0526 | 0.0526 | 2,412,177 |
| 15 Mar 2024 | 0.0545 | 0.0680 | 0.0545 | 0.0584 | 0.0584 | 7,513,619 |
| 14 Mar 2024 | 0.0725 | 0.0750 | 0.0541 | 0.0650 | 0.0650 | 1,945,004 |
| 13 Mar 2024 | 0.0725 | 0.0744 | 0.0653 | 0.0685 | 0.0685 | 2,006,545 |
| 12 Mar 2024 | 0.0863 | 0.1047 | 0.0725 | 0.0790 | 0.0790 | 7,555,622 |
| 11 Mar 2024 | 0.0788 | 0.0880 | 0.0665 | 0.0820 | 0.0820 | 6,579,712 |
| 08 Mar 2024 | 0.0900 | 0.0930 | 0.0721 | 0.0859 | 0.0859 | 7,280,090 |
| 07 Mar 2024 | 0.1182 | 0.1201 | 0.1090 | 0.1146 | 0.1146 | 1,423,575 |
| 06 Mar 2024 | 0.1203 | 0.1279 | 0.1177 | 0.1218 | 0.1218 | 702,367 |
| 05 Mar 2024 | 0.1279 | 0.1279 | 0.1188 | 0.1240 | 0.1240 | 617,147 |
| 04 Mar 2024 | 0.1373 | 0.1373 | 0.1201 | 0.1270 | 0.1270 | 1,055,775 |
| 01 Mar 2024 | 0.1300 | 0.1300 | 0.1212 | 0.1290 | 0.1290 | 522,233 |
| 29 Feb 2024 | 0.1261 | 0.1289 | 0.1214 | 0.1250 | 0.1250 | 349,137 |
| 28 Feb 2024 | 0.1240 | 0.1350 | 0.1161 | 0.1300 | 0.1300 | 1,847,398 |
| 27 Feb 2024 | 0.1230 | 0.1250 | 0.1175 | 0.1224 | 0.1224 | 606,292 |
| 26 Feb 2024 | 0.1240 | 0.1240 | 0.1160 | 0.1195 | 0.1195 | 1,205,629 |
| 23 Feb 2024 | 0.1300 | 0.1300 | 0.1170 | 0.1260 | 0.1260 | 1,100,553 |
| 22 Feb 2024 | 0.1333 | 0.1333 | 0.1210 | 0.1296 | 0.1296 | 774,473 |
| 21 Feb 2024 | 0.1290 | 0.1310 | 0.1240 | 0.1309 | 0.1309 | 1,825,160 |
| 20 Feb 2024 | 0.1300 | 0.1378 | 0.1218 | 0.1320 | 0.1320 | 3,503,493 |
| 16 Feb 2024 | 0.1380 | 0.1400 | 0.1260 | 0.1335 | 0.1335 | 1,341,650 |
| 15 Feb 2024 | 0.1180 | 0.1400 | 0.1120 | 0.1359 | 0.1359 | 3,438,807 |
| 14 Feb 2024 | 0.1360 | 0.1381 | 0.1196 | 0.1204 | 0.1204 | 3,187,634 |
| 13 Feb 2024 | 0.1530 | 0.1539 | 0.1280 | 0.1300 | 0.1300 | 4,663,576 |
| 12 Feb 2024 | 0.1650 | 0.1890 | 0.1610 | 0.1667 | 0.1667 | 4,570,824 |
| 09 Feb 2024 | 0.2800 | 0.2856 | 0.1680 | 0.1720 | 0.1720 | 29,410,260 |
| 08 Feb 2024 | 0.2500 | 0.2990 | 0.2339 | 0.2451 | 0.2451 | 2,234,228 |
| 07 Feb 2024 | 0.2549 | 0.2728 | 0.2430 | 0.2462 | 0.2462 | 220,599 |
| 06 Feb 2024 | 0.2631 | 0.2900 | 0.2501 | 0.2669 | 0.2669 | 49,991 |
| 05 Feb 2024 | 0.2700 | 0.2705 | 0.2500 | 0.2700 | 0.2700 | 103,723 |
| 02 Feb 2024 | 0.3178 | 0.3250 | 0.2700 | 0.2750 | 0.2750 | 84,976 |
| 01 Feb 2024 | 0.3119 | 0.3350 | 0.2850 | 0.2953 | 0.2953 | 100,522 |
| 31 Jan 2024 | 0.3343 | 0.3699 | 0.3100 | 0.3360 | 0.3360 | 58,141 |
| 30 Jan 2024 | 0.3314 | 0.3699 | 0.3310 | 0.3399 | 0.3399 | 30,652 |
| 29 Jan 2024 | 0.3426 | 0.3500 | 0.3303 | 0.3308 | 0.3308 | 16,797 |
| 26 Jan 2024 | 0.3400 | 0.3600 | 0.3200 | 0.3302 | 0.3302 | 48,052 |
| 25 Jan 2024 | 0.3700 | 0.3700 | 0.3315 | 0.3316 | 0.3316 | 52,901 |
| 24 Jan 2024 | 0.4000 | 0.4000 | 0.3600 | 0.3650 | 0.3650 | 48,961 |
| 23 Jan 2024 | 0.3690 | 0.3860 | 0.3499 | 0.3860 | 0.3860 | 80,702 |
| 22 Jan 2024 | 0.3530 | 0.3827 | 0.3530 | 0.3535 | 0.3535 | 47,956 |
| 19 Jan 2024 | 0.3600 | 0.3999 | 0.3505 | 0.3600 | 0.3600 | 32,903 |
| 18 Jan 2024 | 0.3630 | 0.3745 | 0.3600 | 0.3600 | 0.3600 | 23,852 |
| 17 Jan 2024 | 0.3700 | 0.3899 | 0.3600 | 0.3749 | 0.3749 | 53,645 |
| 16 Jan 2024 | 0.4200 | 0.4280 | 0.3600 | 0.3900 | 0.3900 | 144,040 |
| 12 Jan 2024 | 0.3790 | 0.4200 | 0.3700 | 0.4075 | 0.4075 | 122,641 |
| 11 Jan 2024 | 0.3850 | 0.3945 | 0.3505 | 0.3800 | 0.3800 | 103,805 |
| 10 Jan 2024 | 0.3801 | 0.4000 | 0.3750 | 0.3950 | 0.3950 | 54,237 |
| 09 Jan 2024 | 0.4025 | 0.4198 | 0.3707 | 0.4050 | 0.4050 | 100,638 |
| 08 Jan 2024 | 0.4100 | 0.4600 | 0.3900 | 0.4144 | 0.4144 | 122,319 |
| 05 Jan 2024 | 0.4857 | 0.4900 | 0.4200 | 0.4250 | 0.4250 | 179,073 |
| 04 Jan 2024 | 0.5200 | 0.5214 | 0.4700 | 0.5007 | 0.5007 | 290,160 |
| 03 Jan 2024 | 0.4370 | 0.5300 | 0.4300 | 0.5100 | 0.5100 | 204,722 |
| 02 Jan 2024 | 0.4490 | 0.4730 | 0.4400 | 0.4502 | 0.4502 | 146,049 |
| 29 Dec 2023 | 0.4700 | 0.4883 | 0.4600 | 0.4610 | 0.4610 | 355,345 |
| 28 Dec 2023 | 0.5700 | 0.6257 | 0.4800 | 0.4950 | 0.4950 | 7,469,851 |
| 27 Dec 2023 | 0.4725 | 0.4900 | 0.4410 | 0.4800 | 0.4800 | 1,169,370 |
| 26 Dec 2023 | 0.4700 | 0.4799 | 0.4345 | 0.4587 | 0.4587 | 50,088 |
| 22 Dec 2023 | 0.5000 | 0.5125 | 0.4650 | 0.4800 | 0.4800 | 87,253 |
| 21 Dec 2023 | 0.5200 | 0.5200 | 0.4640 | 0.4913 | 0.4913 | 124,131 |
| 20 Dec 2023 | 0.4887 | 0.5146 | 0.4700 | 0.4900 | 0.4900 | 44,057 |
| 19 Dec 2023 | 0.5384 | 0.5384 | 0.4900 | 0.5200 | 0.5200 | 41,328 |
| 18 Dec 2023 | 0.4950 | 0.5374 | 0.4700 | 0.5180 | 0.5180 | 15,215 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.