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

Ezcorp Inc (NQ: EZPW )

10.33 -0.70 (-6.35%)
Streaming Delayed Price Updated: 1:17 PM EDT, May 2, 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, 2020 5.530 5.695 5.420 5.600 516,991 -0.05(-0.88%)
Apr 29, 2020 5.500 5.800 5.460 5.650 835,726 +0.29(+5.41%)
Apr 28, 2020 5.210 5.390 5.060 5.360 1,013,508 +0.26(+5.10%)
Apr 27, 2020 5.180 5.190 4.840 5.100 683,865 -0.05(-0.97%)
Apr 24, 2020 4.920 5.210 4.870 5.150 542,700 +0.26(+5.32%)
Apr 23, 2020 4.720 5.010 4.650 4.890 668,594 +0.18(+3.82%)
Apr 22, 2020 4.900 4.930 4.610 4.710 659,175 -0.15(-3.09%)
Apr 21, 2020 4.760 4.910 4.660 4.860 356,876 -0.03(-0.61%)
Apr 20, 2020 4.830 4.970 4.710 4.890 281,770 -0.06(-1.21%)
Apr 17, 2020 5.000 5.290 4.940 4.950 604,200 +0.09(+1.85%)
Apr 16, 2020 4.820 4.980 4.720 4.860 961,522 +0.11(+2.32%)
Apr 15, 2020 4.680 4.830 4.570 4.750 570,268 -0.10(-2.06%)
Apr 14, 2020 4.870 5.020 4.750 4.850 631,438 +0.06(+1.25%)
Apr 13, 2020 5.150 5.150 4.760 4.790 593,610 -0.16(-3.23%)
Apr 09, 2020 4.810 5.080 4.750 4.950 580,600 +0.29(+6.22%)
Apr 08, 2020 4.440 4.690 4.355 4.660 549,105 +0.27(+6.15%)
Apr 07, 2020 4.720 4.820 4.360 4.390 802,711 -0.18(-3.94%)
Apr 06, 2020 4.490 4.720 4.400 4.570 770,249 +0.26(+6.03%)
Apr 03, 2020 4.230 4.440 4.160 4.310 650,800 +0.02(+0.47%)
Apr 02, 2020 3.870 4.320 3.760 4.290 875,124 +0.31(+7.79%)
Apr 01, 2020 4.010 4.185 3.770 3.980 687,293 -0.19(-4.56%)
Mar 31, 2020 4.220 4.460 3.995 4.170 960,436 -0.06(-1.42%)
Mar 30, 2020 4.180 4.300 3.800 4.230 765,978 +0.08(+1.93%)
Mar 27, 2020 3.770 4.240 3.610 4.150 953,700 +0.35(+9.21%)
Mar 26, 2020 3.480 3.980 3.410 3.800 1,282,403 +0.30(+8.57%)
Mar 25, 2020 3.730 3.880 3.410 3.500 1,019,627 -0.18(-4.89%)
Mar 24, 2020 3.860 3.980 3.500 3.680 1,353,369 -0.08(-2.13%)
Mar 23, 2020 3.900 4.010 3.570 3.760 909,908 -0.08(-2.08%)
Mar 20, 2020 3.610 3.950 3.550 3.840 1,667,100 +0.25(+6.96%)
Mar 19, 2020 3.570 3.650 3.420 3.590 707,685 -0.05(-1.37%)
Mar 18, 2020 3.820 3.930 3.550 3.640 561,215 -0.35(-8.77%)
Mar 17, 2020 3.720 4.000 3.510 3.990 849,649 +0.29(+7.84%)
Mar 16, 2020 3.940 4.290 3.610 3.700 892,257 -0.57(-13.35%)
Mar 13, 2020 3.830 4.270 3.830 4.270 754,500 +0.44(+11.49%)
Mar 12, 2020 3.970 4.190 3.800 3.830 1,370,946 -0.41(-9.67%)
Mar 11, 2020 4.370 4.460 4.175 4.240 531,596 -0.20(-4.50%)
Mar 10, 2020 4.530 4.710 4.345 4.440 905,869 -0.04(-0.89%)
Mar 09, 2020 4.430 4.570 4.330 4.480 802,405 -0.17(-3.66%)
Mar 06, 2020 4.500 4.750 4.380 4.650 1,143,500 +0.05(+1.09%)
Mar 05, 2020 4.600 4.670 4.540 4.600 716,074 -0.05(-1.08%)
Mar 04, 2020 4.700 4.750 4.560 4.650 594,381 -0.05(-1.06%)
Mar 03, 2020 4.850 5.005 4.620 4.700 613,529 -0.11(-2.29%)
Mar 02, 2020 4.810 4.912 4.660 4.810 664,229 +0.01(+0.21%)
Feb 28, 2020 4.740 4.950 4.685 4.800 871,300 +0.01(+0.21%)
Feb 27, 2020 4.640 5.048 4.544 4.790 1,100,132 +0.11(+2.35%)
Feb 26, 2020 4.810 4.833 4.660 4.680 1,102,887 -0.09(-1.89%)
Feb 25, 2020 4.810 4.820 4.640 4.770 832,409 -0.05(-1.04%)
Feb 24, 2020 4.770 4.885 4.680 4.820 560,797 -0.05(-1.03%)
Feb 21, 2020 5.070 5.150 4.830 4.870 409,000 -0.20(-3.85%)
Feb 20, 2020 4.870 5.120 4.870 5.065 726,029 +0.19(+3.79%)
Feb 19, 2020 4.910 4.940 4.825 4.880 537,514 -0.01(-0.20%)
Feb 18, 2020 4.850 5.000 4.840 4.890 472,572 -0.02(-0.41%)
Feb 14, 2020 4.800 4.955 4.780 4.910 313,100 +0.04(+0.82%)
Feb 13, 2020 4.880 4.995 4.850 4.870 366,880 -0.06(-1.22%)
Feb 12, 2020 4.880 4.985 4.820 4.930 314,738 +0.12(+2.49%)
Feb 11, 2020 4.880 4.930 4.790 4.810 690,618 -0.01(-0.21%)
Feb 10, 2020 4.920 5.140 4.800 4.820 660,907 -0.13(-2.63%)
Feb 07, 2020 5.020 5.075 4.920 4.950 949,500 -0.08(-1.59%)
Feb 06, 2020 5.000 5.150 4.930 5.030 748,538 +0.09(+1.82%)
Feb 05, 2020 5.060 5.065 4.770 4.940 2,015,764 -0.07(-1.40%)
Feb 04, 2020 5.950 5.980 4.910 5.010 3,987,354 -1.71(-25.45%)
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.