Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Next.e.GO N.V. - Ordinary Shares (NQ: EGOX )

0.0306 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 0.0306 0 +0.00(+10.87%)
Apr 29, 2024 0.0370 0.0420 0.0275 0.0276 35,828,072 -0.01(-26.20%)
Apr 26, 2024 0.0400 0.0400 0.0310 0.0374 10,870,440 +0.00(+0.81%)
Apr 25, 2024 0.0352 0.0389 0.0340 0.0371 12,313,179 -0.00(-3.64%)
Apr 24, 2024 0.0386 0.0396 0.0367 0.0385 5,568,647 -0.00(-1.28%)
Apr 23, 2024 0.0399 0.0413 0.0364 0.0390 11,876,516 -0.00(-8.24%)
Apr 22, 2024 0.0477 0.0523 0.0380 0.0425 26,120,694 -0.01(-16.99%)
Apr 19, 2024 0.0412 0.0843 0.0412 0.0512 333,643,040 +0.02(+42.22%)
Apr 18, 2024 0.0389 0.0450 0.0341 0.0360 50,201,192 +0.00(+12.15%)
Apr 17, 2024 0.0250 0.0380 0.0250 0.0321 16,556,713 +0.00(+8.81%)
Apr 16, 2024 0.0298 0.0322 0.0265 0.0295 10,211,656 -0.00(-10.61%)
Apr 15, 2024 0.0342 0.0378 0.0319 0.0330 14,552,205 -0.00(-3.51%)
Apr 12, 2024 0.0350 0.0350 0.0300 0.0342 9,377,799 +0.00(+10.32%)
Apr 11, 2024 0.0334 0.0334 0.0300 0.0310 4,716,453 -0.00(-7.19%)
Apr 10, 2024 0.0340 0.0359 0.0316 0.0334 14,954,622 -0.00(-7.22%)
Apr 09, 2024 0.0301 0.0390 0.0288 0.0360 40,097,656 +0.00(+16.13%)
Apr 08, 2024 0.0318 0.0330 0.0302 0.0310 7,376,938 -0.00(-6.06%)
Apr 05, 2024 0.0299 0.0420 0.0270 0.0330 30,888,180 +0.00(+12.63%)
Apr 04, 2024 0.0365 0.0365 0.0267 0.0293 12,588,712 -0.00(-13.57%)
Apr 03, 2024 0.0334 0.0468 0.0310 0.0339 128,298,440 +0.01(+30.38%)
Apr 02, 2024 0.0299 0.0329 0.0253 0.0260 25,340,456 -0.00(-15.03%)
Apr 01, 2024 0.0300 0.0321 0.0271 0.0306 9,761,714 -0.00(-4.38%)
Mar 28, 2024 0.0350 0.0309 0.0309 0.0320 12,560,273 -0.00(-4.76%)
Mar 27, 2024 0.0360 0.0380 0.0317 0.0336 16,473,009 -0.01(-12.95%)
Mar 26, 2024 0.0450 0.0450 0.0340 0.0386 36,732,200 -0.01(-24.17%)
Mar 25, 2024 0.0801 0.0830 0.0433 0.0509 292,391,456 +0.01(+29.52%)
Mar 22, 2024 0.0480 0.0480 0.0360 0.0393 6,729,439 -0.01(-21.87%)
Mar 21, 2024 0.0535 0.0560 0.0465 0.0503 9,982,973 -0.01(-16.17%)
Mar 20, 2024 0.0494 0.0632 0.0480 0.0600 33,662,172 +0.01(+21.46%)
Mar 19, 2024 0.0539 0.0539 0.0452 0.0494 1,925,255 -0.00(-6.08%)
Mar 18, 2024 0.0578 0.0600 0.0520 0.0526 2,397,800 -0.01(-9.93%)
Mar 15, 2024 0.0545 0.0680 0.0545 0.0584 7,513,620 -0.01(-10.15%)
Mar 14, 2024 0.0725 0.0750 0.0541 0.0650 1,917,390 -0.00(-5.11%)
Mar 13, 2024 0.0725 0.0744 0.0653 0.0685 1,995,216 -0.01(-13.29%)
Mar 12, 2024 0.0863 0.1047 0.0725 0.0790 7,503,668 -0.00(-3.66%)
Mar 11, 2024 0.0788 0.0880 0.0665 0.0820 6,573,849 -0.00(-4.54%)
Mar 08, 2024 0.0900 0.0930 0.0721 0.0859 7,280,091 -0.03(-25.04%)
Mar 07, 2024 0.1182 0.1201 0.1100 0.1146 1,423,309 -0.01(-5.91%)
Mar 06, 2024 0.1203 0.1279 0.1177 0.1218 700,253 -0.00(-1.77%)
Mar 05, 2024 0.1300 0.1279 0.1188 0.1240 601,542 -0.00(-2.36%)
Mar 04, 2024 0.1373 0.1373 0.1201 0.1270 1,047,365 -0.00(-1.55%)
Mar 01, 2024 0.1300 0.1300 0.1212 0.1290 522,233 +0.00(+3.20%)
Feb 29, 2024 0.1261 0.1289 0.1214 0.1250 348,935 -0.01(-3.85%)
Feb 28, 2024 0.1240 0.1350 0.1161 0.1300 1,833,712 +0.01(+6.21%)
Feb 27, 2024 0.1230 0.1250 0.1175 0.1224 605,349 +0.00(+2.43%)
Feb 26, 2024 0.1240 0.1240 0.1160 0.1195 1,170,246 -0.01(-5.16%)
Feb 23, 2024 0.1300 0.1300 0.1170 0.1260 1,100,553 -0.00(-2.78%)
Feb 22, 2024 0.1333 0.1333 0.1210 0.1296 769,557 -0.00(-0.99%)
Feb 21, 2024 0.1290 0.1310 0.1240 0.1309 1,818,942 -0.00(-0.83%)
Feb 20, 2024 0.1300 0.1378 0.1218 0.1320 3,246,040 -0.00(-1.12%)
Feb 16, 2024 0.1380 0.1400 0.1260 0.1335 1,341,650 -0.00(-1.77%)
Feb 15, 2024 0.1180 0.1400 0.1120 0.1359 3,406,143 +0.02(+12.87%)
Feb 14, 2024 0.1400 0.1381 0.1196 0.1204 3,157,997 -0.01(-7.38%)
Feb 13, 2024 0.1530 0.1539 0.1280 0.1300 4,646,127 -0.04(-22.02%)
Feb 12, 2024 0.1650 0.1890 0.1610 0.1667 4,507,974 -0.01(-3.08%)
Feb 09, 2024 0.2800 0.2856 0.1680 0.1720 29,410,260 -0.07(-29.82%)
Feb 08, 2024 0.2500 0.2990 0.2339 0.2451 1,993,278 -0.00(-0.45%)
Feb 07, 2024 0.2549 0.2728 0.2430 0.2462 220,249 -0.02(-7.76%)
Feb 06, 2024 0.2631 0.2900 0.2501 0.2669 49,691 -0.00(-1.15%)
Feb 05, 2024 0.2700 0.2705 0.2500 0.2700 103,723 -0.01(-1.82%)
Feb 02, 2024 0.3200 0.3250 0.2700 0.2750 84,976 -0.02(-6.87%)
Feb 01, 2024 0.3119 0.3350 0.2850 0.2953 99,272 -0.04(-12.11%)
Jan 31, 2024 0.3343 0.3699 0.3100 0.3360 58,141 -0.00(-1.15%)
Jan 30, 2024 0.3314 0.3699 0.3310 0.3399 30,652 +0.01(+2.75%)
Jan 29, 2024 0.3400 0.3500 0.3303 0.3308 16,795 +0.00(+0.18%)
Jan 26, 2024 0.3400 0.3600 0.3200 0.3302 48,052 -0.00(-0.42%)
Jan 25, 2024 0.3700 0.3700 0.3315 0.3316 38,399 -0.03(-9.15%)
Jan 24, 2024 0.4000 0.4000 0.3600 0.3650 48,961 -0.02(-5.44%)
Jan 23, 2024 0.3690 0.3860 0.3499 0.3860 80,698 +0.03(+9.19%)
Jan 22, 2024 0.3530 0.3827 0.3530 0.3535 47,838 -0.01(-1.81%)
Jan 19, 2024 0.3600 0.3999 0.3505 0.3600 32,903 +0.00(+0.00%)
Jan 18, 2024 0.3630 0.3745 0.3600 0.3600 23,852 -0.01(-3.97%)
Jan 17, 2024 0.3700 0.3899 0.3600 0.3749 53,645 -0.02(-3.87%)
Jan 16, 2024 0.4200 0.4280 0.3600 0.3900 143,940 -0.02(-4.29%)
Jan 12, 2024 0.3790 0.4200 0.3700 0.4075 122,641 +0.03(+7.24%)
Jan 11, 2024 0.3850 0.3945 0.3505 0.3800 103,793 -0.02(-3.80%)
Jan 10, 2024 0.3801 0.4000 0.3750 0.3950 54,211 -0.01(-2.47%)
Jan 09, 2024 0.4025 0.4198 0.3707 0.4050 100,625 -0.01(-2.27%)
Jan 08, 2024 0.4100 0.4600 0.3900 0.4144 120,616 -0.01(-2.49%)
Jan 05, 2024 0.4857 0.4900 0.4200 0.4250 179,073 -0.08(-15.12%)
Jan 04, 2024 0.5200 0.5214 0.4700 0.5007 290,160 -0.01(-1.82%)
Jan 03, 2024 0.4400 0.5300 0.4300 0.5100 204,600 +0.06(+13.28%)
Jan 02, 2024 0.4490 0.4730 0.4400 0.4502 146,047 -0.01(-2.34%)
Dec 29, 2023 0.4700 0.4883 0.4600 0.4610 355,345 -0.03(-6.87%)
Dec 28, 2023 0.5700 0.6257 0.4800 0.4950 7,459,997 +0.02(+3.13%)
Dec 27, 2023 0.4700 0.4900 0.4410 0.4800 1,108,533 +0.02(+4.64%)
Dec 26, 2023 0.4700 0.4799 0.4345 0.4587 50,088 -0.02(-4.44%)
Dec 22, 2023 0.5000 0.5125 0.4650 0.4800 87,253 -0.01(-2.30%)
Dec 21, 2023 0.5200 0.5200 0.4640 0.4913 124,131 +0.00(+0.27%)
Dec 20, 2023 0.4887 0.5146 0.4700 0.4900 43,557 -0.03(-5.77%)
Dec 19, 2023 0.5400 0.5384 0.4900 0.5200 41,291 +0.00(+0.39%)
Dec 18, 2023 0.4950 0.5374 0.4700 0.5180 15,178 +0.02(+4.65%)
Dec 15, 2023 0.5145 0.5500 0.4900 0.4950 16,411 +0.01(+1.02%)
Dec 14, 2023 0.5390 0.5390 0.4590 0.4900 49,357 +0.01(+1.93%)
Dec 13, 2023 0.4600 0.4875 0.4460 0.4807 17,992 +0.02(+4.50%)
Dec 12, 2023 0.5070 0.5097 0.4410 0.4600 49,536 -0.02(-4.96%)
Dec 11, 2023 0.5650 0.5650 0.4574 0.4840 227,365 -0.07(-12.33%)
Dec 08, 2023 0.5745 0.5745 0.5401 0.5521 62,104 -0.04(-6.09%)
Dec 07, 2023 0.6000 0.6000 0.5600 0.5879 95,727 -0.02(-3.62%)
Dec 06, 2023 0.5500 0.6250 0.5500 0.6100 195,698 +0.03(+4.72%)
Dec 05, 2023 0.5500 0.6000 0.5500 0.5825 260,789 -0.03(-4.66%)
Dec 04, 2023 0.6260 0.6325 0.5406 0.6110 2,971,034 +0.03(+5.34%)
Dec 01, 2023 0.5410 0.5984 0.5100 0.5800 514,656 +0.02(+3.39%)
Nov 30, 2023 0.5899 0.6222 0.5131 0.5610 118,403 -0.04(-6.50%)
Nov 29, 2023 0.6300 0.6400 0.5503 0.6000 281,072 -0.01(-2.30%)
Nov 28, 2023 0.5400 0.7199 0.5048 0.6141 1,293,742 +0.06(+11.65%)
Nov 27, 2023 0.6000 0.6200 0.5500 0.5500 160,327 +0.00(+0.18%)
Nov 24, 2023 0.4690 0.5560 0.4500 0.5490 150,873 +0.06(+12.27%)
Nov 22, 2023 0.4807 0.4890 0.4400 0.4890 84,235 +0.03(+6.30%)
Nov 21, 2023 0.4960 0.4960 0.4331 0.4600 83,630 +0.03(+6.16%)
Nov 20, 2023 0.4150 0.4460 0.3947 0.4333 50,822 +0.01(+1.90%)
Nov 17, 2023 0.4000 0.4390 0.3608 0.4252 240,004 +0.01(+1.21%)
Nov 16, 2023 0.5000 0.5145 0.3803 0.4201 376,223 -0.07(-14.44%)
Nov 15, 2023 0.5500 0.6190 0.4810 0.4910 251,978 -0.08(-13.84%)
Nov 14, 2023 0.5100 0.5890 0.4734 0.5699 229,247 +0.08(+17.51%)
Nov 13, 2023 0.5094 0.5174 0.4603 0.4850 56,636 -0.04(-7.25%)
Nov 10, 2023 0.5584 0.5646 0.4912 0.5229 61,203 -0.02(-4.07%)
Nov 09, 2023 0.5804 0.5804 0.5404 0.5451 63,935 -0.03(-4.57%)
Nov 08, 2023 0.6145 0.6145 0.5500 0.5712 69,444 -0.01(-0.92%)
Nov 07, 2023 0.6501 0.6501 0.5511 0.5765 124,231 -0.06(-9.92%)
Nov 06, 2023 0.7275 0.7600 0.6400 0.6400 83,502 -0.11(-14.67%)
Nov 03, 2023 0.7700 0.7890 0.7300 0.7500 113,093 +0.01(+1.21%)
Nov 02, 2023 0.7300 0.7890 0.7298 0.7410 99,507 +0.02(+2.89%)
Nov 01, 2023 0.8553 0.8576 0.6308 0.7202 183,467 -0.12(-14.38%)
Oct 31, 2023 0.9200 0.9395 0.8200 0.8412 156,251 -0.04(-4.54%)
Oct 30, 2023 0.9300 0.9638 0.8601 0.8812 99,991 -0.04(-4.24%)
Oct 27, 2023 1.100 1.100 0.9000 0.9202 236,964 -0.18(-16.07%)
Oct 26, 2023 0.9000 1.170 0.8500 1.096 379,003 +0.13(+13.03%)
Oct 25, 2023 1.110 1.110 0.9300 0.9700 380,120 -0.11(-10.19%)
Oct 24, 2023 1.190 1.200 1.045 1.080 269,777 -0.18(-14.29%)
Oct 23, 2023 1.490 1.520 0.9980 1.260 1,719,544 -0.15(-10.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.