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

Ezcorp Inc (NQ: EZPW )

10.26 -0.07 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jun 30, 2016 7.390 7.586 7.030 7.560 598,379 +0.22(+3.00%)
Jun 29, 2016 7.120 7.380 7.090 7.340 499,598 +0.33(+4.71%)
Jun 28, 2016 6.780 7.100 6.780 7.010 399,241 +0.16(+2.34%)
Jun 27, 2016 7.450 7.450 6.660 6.850 680,268 -0.65(-8.67%)
Jun 24, 2016 7.100 7.500 6.950 7.500 1,130,358 +0.02(+0.27%)
Jun 23, 2016 7.110 7.500 7.030 7.480 620,503 +0.49(+7.01%)
Jun 22, 2016 7.200 7.200 6.920 6.990 558,095 -0.22(-3.05%)
Jun 21, 2016 6.990 7.230 6.945 7.210 367,127 +0.05(+0.70%)
Jun 20, 2016 6.950 7.220 6.930 7.160 439,313 +0.31(+4.53%)
Jun 17, 2016 6.590 6.920 6.580 6.850 682,102 +0.27(+4.10%)
Jun 16, 2016 6.300 6.580 6.260 6.580 543,257 +0.19(+2.97%)
Jun 15, 2016 6.420 6.670 6.340 6.390 419,230 +0.05(+0.79%)
Jun 14, 2016 6.500 6.680 6.280 6.340 300,249 -0.17(-2.61%)
Jun 13, 2016 6.530 6.730 6.490 6.510 229,894 -0.08(-1.21%)
Jun 10, 2016 6.680 6.870 6.500 6.590 264,198 -0.10(-1.49%)
Jun 09, 2016 6.970 7.050 6.690 6.690 392,444 -0.27(-3.88%)
Jun 08, 2016 7.100 7.130 6.950 6.960 373,962 -0.11(-1.56%)
Jun 07, 2016 7.130 7.240 6.990 7.070 471,338 -0.06(-0.84%)
Jun 06, 2016 6.790 7.150 6.740 7.130 1,206,028 +0.36(+5.32%)
Jun 03, 2016 6.840 6.870 6.610 6.770 521,929 -0.08(-1.17%)
Jun 02, 2016 6.580 6.900 6.580 6.850 459,571 +0.07(+1.03%)
Jun 01, 2016 6.680 6.820 6.410 6.780 533,632 +0.00(+0.00%)
May 31, 2016 6.840 6.880 6.630 6.780 508,365 +0.13(+1.95%)
May 27, 2016 6.600 6.650 6.650 6.650 318,600 +0.07(+1.06%)
May 26, 2016 6.750 6.760 6.410 6.580 543,833 -0.15(-2.23%)
May 25, 2016 6.810 6.940 6.710 6.730 973,816 +0.03(+0.45%)
May 24, 2016 6.670 6.840 6.513 6.700 814,468 +0.13(+1.98%)
May 23, 2016 6.270 6.690 6.270 6.570 710,960 +0.30(+4.78%)
May 20, 2016 6.090 6.420 6.030 6.270 798,733 +0.24(+3.98%)
May 19, 2016 5.880 6.140 5.845 6.030 415,586 +0.11(+1.86%)
May 18, 2016 5.920 6.160 5.855 5.920 377,200 +0.01(+0.17%)
May 17, 2016 5.810 6.130 5.690 5.910 888,282 +0.10(+1.72%)
May 16, 2016 5.730 6.000 5.700 5.810 607,575 +0.12(+2.11%)
May 13, 2016 5.560 6.020 5.510 5.690 867,235 +0.13(+2.34%)
May 12, 2016 5.890 5.970 5.420 5.560 1,079,591 -0.29(-4.96%)
May 11, 2016 5.410 6.170 5.410 5.850 1,474,763 +0.42(+7.73%)
May 10, 2016 4.590 5.920 4.400 5.430 2,185,700 +0.67(+14.08%)
May 09, 2016 4.870 4.900 4.670 4.760 357,044 -0.10(-2.06%)
May 06, 2016 4.630 4.860 4.585 4.860 447,601 +0.22(+4.74%)
May 05, 2016 4.870 4.910 4.640 4.640 250,457 -0.20(-4.13%)
May 04, 2016 4.800 4.960 4.765 4.840 256,234 -0.03(-0.62%)
May 03, 2016 4.900 5.000 4.700 4.870 340,224 -0.11(-2.21%)
May 02, 2016 5.020 5.060 4.850 4.980 354,859 +0.03(+0.61%)
Apr 29, 2016 4.880 5.100 4.783 4.950 689,771 +0.08(+1.64%)
Apr 28, 2016 4.840 5.180 4.810 4.870 1,328,992 +0.08(+1.67%)
Apr 27, 2016 4.630 4.820 4.624 4.790 291,358 +0.12(+2.57%)
Apr 26, 2016 4.670 4.720 4.600 4.670 303,490 +0.01(+0.21%)
Apr 25, 2016 4.830 4.830 4.550 4.660 357,738 -0.16(-3.32%)
Apr 22, 2016 4.560 4.900 4.560 4.820 1,285,333 +0.31(+6.87%)
Apr 21, 2016 4.580 4.730 4.430 4.510 437,375 -0.04(-0.88%)
Apr 20, 2016 4.450 4.750 4.380 4.550 659,354 +0.15(+3.41%)
Apr 19, 2016 4.350 4.600 4.340 4.400 567,347 +0.12(+2.80%)
Apr 18, 2016 4.090 4.390 4.080 4.280 634,502 +0.15(+3.63%)
Apr 15, 2016 3.990 4.155 3.957 4.130 258,930 +0.10(+2.48%)
Apr 14, 2016 4.020 4.140 3.990 4.030 427,044 +0.03(+0.75%)
Apr 13, 2016 3.710 4.220 3.710 4.000 832,837 +0.32(+8.70%)
Apr 12, 2016 3.700 3.790 3.620 3.680 631,208 -0.02(-0.54%)
Apr 11, 2016 3.830 4.000 3.660 3.700 447,880 -0.14(-3.65%)
Apr 08, 2016 3.930 4.050 3.640 3.840 697,593 -0.19(-4.71%)
Apr 07, 2016 3.400 4.050 3.390 4.030 989,142 +0.63(+18.53%)
Apr 06, 2016 3.130 3.410 3.110 3.400 491,779 +0.26(+8.28%)
Apr 05, 2016 3.200 3.210 3.070 3.140 312,738 -0.06(-1.88%)
Apr 04, 2016 3.010 3.500 3.000 3.200 872,652 +0.22(+7.38%)
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.