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

Ezcorp Inc (NQ: EZPW )

10.34 +0.03 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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 (%)
Jan 29, 2016 3.060 3.325 2.960 3.040 1,100,841 +0.04(+1.33%)
Jan 28, 2016 3.300 3.335 2.990 3.000 817,323 -0.25(-7.69%)
Jan 27, 2016 3.220 3.350 3.200 3.250 865,887 -0.05(-1.52%)
Jan 26, 2016 3.130 3.300 3.110 3.300 433,071 +0.15(+4.76%)
Jan 25, 2016 3.330 3.340 3.150 3.150 378,719 -0.19(-5.69%)
Jan 22, 2016 3.340 3.400 3.170 3.340 489,995 +0.05(+1.52%)
Jan 21, 2016 3.150 3.330 3.150 3.290 514,043 +0.13(+4.11%)
Jan 20, 2016 3.020 3.286 2.950 3.160 945,295 +0.09(+2.93%)
Jan 19, 2016 3.500 3.500 2.930 3.070 1,151,120 -0.33(-9.71%)
Jan 15, 2016 3.400 3.400 3.400 3.400 920,700 +0.02(+0.59%)
Jan 14, 2016 3.270 3.560 3.160 3.380 831,755 +0.12(+3.68%)
Jan 13, 2016 3.440 3.590 3.260 3.260 966,308 -0.13(-3.83%)
Jan 12, 2016 3.650 3.810 3.240 3.390 933,438 -0.26(-7.12%)
Jan 11, 2016 4.030 4.050 3.540 3.650 985,578 -0.39(-9.65%)
Jan 08, 2016 4.530 4.580 4.040 4.040 1,822,721 -0.56(-12.17%)
Jan 07, 2016 4.630 4.720 4.560 4.600 922,841 -0.13(-2.75%)
Jan 06, 2016 4.790 4.860 4.560 4.730 700,743 -0.14(-2.87%)
Jan 05, 2016 4.880 4.940 4.760 4.870 496,004 +0.02(+0.41%)
Jan 04, 2016 4.930 5.150 4.600 4.850 583,852 -0.14(-2.81%)
Dec 31, 2015 4.720 4.990 4.990 4.990 789,600 +0.17(+3.53%)
Dec 30, 2015 4.980 4.980 4.750 4.820 401,068 -0.17(-3.41%)
Dec 29, 2015 4.940 5.000 4.770 4.990 1,034,147 +0.06(+1.22%)
Dec 28, 2015 5.210 5.240 4.920 4.930 286,373 -0.32(-6.10%)
Dec 24, 2015 5.310 5.250 5.250 5.250 250,600 -0.14(-2.60%)
Dec 23, 2015 5.280 5.480 5.265 5.390 375,060 +0.18(+3.45%)
Dec 22, 2015 5.290 5.310 5.080 5.210 288,758 -0.10(-1.88%)
Dec 21, 2015 4.990 5.390 4.880 5.310 535,687 +0.35(+7.06%)
Dec 18, 2015 4.950 5.050 4.690 4.960 1,313,733 -0.04(-0.80%)
Dec 17, 2015 4.790 5.170 4.790 5.000 667,568 +0.20(+4.17%)
Dec 16, 2015 4.780 4.950 4.680 4.800 629,791 +0.08(+1.69%)
Dec 15, 2015 4.860 4.950 4.710 4.720 451,510 -0.14(-2.88%)
Dec 14, 2015 4.810 5.050 4.770 4.860 918,942 +0.01(+0.21%)
Dec 11, 2015 4.990 5.090 4.750 4.850 381,487 -0.28(-5.46%)
Dec 10, 2015 5.120 5.160 5.060 5.130 147,777 -0.01(-0.19%)
Dec 09, 2015 5.130 5.300 5.080 5.140 162,232 -0.03(-0.58%)
Dec 08, 2015 5.060 5.220 4.990 5.170 329,144 +0.07(+1.37%)
Dec 07, 2015 5.280 5.280 5.060 5.100 269,020 -0.16(-3.04%)
Dec 04, 2015 5.370 5.380 5.190 5.260 435,440 -0.12(-2.23%)
Dec 03, 2015 5.450 5.540 5.360 5.380 372,581 -0.07(-1.28%)
Dec 02, 2015 5.760 5.800 5.410 5.450 304,556 -0.29(-5.05%)
Dec 01, 2015 5.800 5.890 5.680 5.740 233,650 -0.05(-0.86%)
Nov 30, 2015 5.780 5.855 5.700 5.790 374,921 +0.01(+0.17%)
Nov 27, 2015 5.690 5.830 5.690 5.780 172,129 +0.05(+0.87%)
Nov 25, 2015 5.680 5.730 5.730 5.730 288,700 +0.02(+0.35%)
Nov 24, 2015 5.710 5.790 5.645 5.710 149,026 -0.04(-0.70%)
Nov 23, 2015 5.660 5.800 5.630 5.750 224,171 +0.04(+0.70%)
Nov 20, 2015 5.670 5.770 5.650 5.710 407,784 +0.09(+1.60%)
Nov 19, 2015 5.810 5.850 5.500 5.620 374,589 -0.23(-3.93%)
Nov 18, 2015 5.580 5.850 5.530 5.850 310,461 +0.27(+4.84%)
Nov 17, 2015 5.670 5.775 5.570 5.580 552,532 -0.09(-1.59%)
Nov 16, 2015 5.440 5.685 5.400 5.670 443,055 +0.18(+3.28%)
Nov 13, 2015 5.610 5.780 5.450 5.490 513,622 -0.18(-3.17%)
Nov 12, 2015 6.210 6.280 5.640 5.670 444,641 -0.55(-8.84%)
Nov 11, 2015 6.530 7.033 6.200 6.220 286,131 -0.30(-4.60%)
Nov 10, 2015 6.580 6.900 6.460 6.520 282,529 +0.01(+0.15%)
Nov 09, 2015 6.780 6.800 6.470 6.510 122,988 -0.29(-4.26%)
Nov 06, 2015 6.640 6.870 6.300 6.800 225,586 +0.16(+2.41%)
Nov 05, 2015 6.670 6.780 6.570 6.640 116,576 -0.05(-0.75%)
Nov 04, 2015 6.810 6.930 6.650 6.690 217,412 -0.09(-1.33%)
Nov 03, 2015 6.850 6.990 6.730 6.780 221,515 -0.06(-0.88%)
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.