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

Ezcorp Inc (NQ: EZPW )

11.36 +0.29 (+2.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2004 1.678 1.717 1.614 1.712 505,842 +0.03(+2.05%)
Dec 30, 2004 1.678 1.722 1.630 1.678 380,400 +0.00(+0.20%)
Dec 29, 2004 1.540 1.700 1.539 1.674 569,400 +0.14(+9.04%)
Dec 28, 2004 1.502 1.720 1.447 1.536 2,067,900 +0.11(+7.55%)
Dec 27, 2004 1.456 1.456 1.428 1.428 186,300 -0.02(-1.31%)
Dec 23, 2004 1.438 1.459 1.433 1.447 314,700 +0.02(+1.09%)
Dec 22, 2004 1.402 1.441 1.402 1.431 678,300 +0.01(+0.94%)
Dec 21, 2004 1.378 1.427 1.267 1.418 435,900 -0.02(-1.47%)
Dec 20, 2004 1.422 1.444 1.420 1.439 458,400 +0.02(+1.09%)
Dec 17, 2004 1.442 1.461 1.390 1.423 257,100 +0.01(+1.02%)
Dec 16, 2004 1.411 1.439 1.381 1.409 318,900 +0.00(+0.32%)
Dec 15, 2004 1.327 1.409 1.327 1.404 309,600 +0.08(+5.95%)
Dec 14, 2004 1.294 1.344 1.267 1.326 465,600 +0.07(+5.67%)
Dec 13, 2004 1.213 1.262 1.208 1.254 372,600 +0.04(+3.58%)
Dec 10, 2004 1.171 1.217 1.171 1.211 266,100 +0.02(+1.49%)
Dec 09, 2004 1.176 1.193 1.160 1.193 141,900 +0.03(+2.19%)
Dec 08, 2004 1.191 1.192 1.161 1.168 152,700 -0.01(-0.85%)
Dec 07, 2004 1.182 1.193 1.162 1.178 139,800 +0.00(+0.09%)
Dec 06, 2004 1.159 1.182 1.159 1.177 168,300 -0.00(-0.19%)
Dec 03, 2004 1.170 1.182 1.161 1.179 71,700 -0.01(-0.84%)
Dec 02, 2004 1.192 1.194 1.173 1.189 109,500 -0.00(-0.28%)
Dec 01, 2004 1.189 1.194 1.183 1.192 110,400 +0.00(+0.37%)
Nov 30, 2004 1.184 1.194 1.167 1.188 154,800 +0.01(+1.14%)
Nov 29, 2004 1.160 1.182 1.137 1.174 130,800 -0.01(-0.47%)
Nov 26, 2004 1.189 1.189 1.139 1.180 80,700 +0.00(+0.09%)
Nov 24, 2004 1.189 1.189 1.161 1.179 85,200 +0.01(+1.24%)
Nov 23, 2004 1.193 1.193 1.161 1.164 135,000 -0.03(-2.24%)
Nov 22, 2004 1.183 1.194 1.161 1.191 138,900 +0.02(+2.09%)
Nov 19, 2004 1.183 1.183 1.161 1.167 97,200 +0.00(+0.00%)
Nov 18, 2004 1.109 1.172 1.109 1.167 175,200 +0.04(+3.91%)
Nov 17, 2004 1.199 1.199 1.081 1.123 495,000 -0.03(-2.37%)
Nov 16, 2004 1.180 1.180 1.144 1.150 235,500 -0.02(-1.52%)
Nov 15, 2004 1.222 1.222 1.153 1.168 252,900 -0.00(-0.38%)
Nov 12, 2004 1.227 1.228 1.168 1.172 325,200 -0.05(-4.26%)
Nov 11, 2004 1.193 1.233 1.193 1.224 719,100 +0.04(+3.77%)
Nov 10, 2004 1.286 1.339 1.083 1.180 1,357,500 +0.19(+19.33%)
Nov 09, 2004 1.026 1.026 0.9767 0.9889 105,000 -0.00(-0.34%)
Nov 08, 2004 1.003 1.003 0.9722 0.9922 84,600 -0.00(-0.45%)
Nov 05, 2004 0.9456 1.018 0.9456 0.9967 419,400 +0.04(+4.67%)
Nov 04, 2004 0.9267 0.9944 0.9178 0.9522 490,500 +0.03(+3.01%)
Nov 03, 2004 0.8756 0.9244 0.8444 0.9244 168,300 +0.07(+8.05%)
Nov 02, 2004 0.9033 0.9033 0.8444 0.8556 339,000 -0.03(-3.75%)
Nov 01, 2004 0.8544 0.8889 0.8400 0.8889 90,900 +0.02(+2.83%)
Oct 29, 2004 0.8722 0.8778 0.8233 0.8644 173,400 +0.02(+2.64%)
Oct 28, 2004 0.8489 0.8544 0.8389 0.8422 94,500 -0.00(-0.52%)
Oct 27, 2004 0.8478 0.8778 0.8233 0.8467 281,700 -0.00(-0.13%)
Oct 26, 2004 0.8456 0.8611 0.8333 0.8478 157,800 +0.02(+2.14%)
Oct 25, 2004 0.8656 0.8656 0.8222 0.8300 242,100 -0.04(-4.23%)
Oct 22, 2004 0.8933 0.9000 0.8667 0.8667 105,000 -0.02(-2.50%)
Oct 21, 2004 0.8878 0.8956 0.8700 0.8889 147,300 +0.01(+0.88%)
Oct 20, 2004 0.8944 0.9111 0.8367 0.8811 316,800 -0.01(-1.61%)
Oct 19, 2004 0.9364 0.9433 0.8956 0.8956 55,200 -0.03(-3.01%)
Oct 18, 2004 0.9411 0.9411 0.9111 0.9233 56,700 +0.00(+0.12%)
Oct 15, 2004 0.9222 0.9656 0.9222 0.9222 70,800 -0.01(-1.19%)
Oct 14, 2004 0.9611 0.9611 0.9278 0.9333 81,900 -0.04(-3.67%)
Oct 13, 2004 0.9533 0.9922 0.9533 0.9689 52,800 +0.02(+1.63%)
Oct 12, 2004 0.9322 0.9789 0.8978 0.9533 368,700 -0.04(-3.60%)
Oct 11, 2004 1.000 1.017 0.9444 0.9889 97,200 -0.02(-1.55%)
Oct 08, 2004 1.011 1.011 0.9467 1.004 92,100 -0.01(-0.77%)
Oct 07, 2004 1.056 1.064 1.002 1.012 112,500 -0.04(-3.50%)
Oct 06, 2004 0.9889 1.056 0.9889 1.049 58,500 +0.04(+4.08%)
Oct 05, 2004 0.9978 1.017 0.9856 1.008 72,000 +0.00(+0.44%)
Oct 04, 2004 0.9922 1.022 0.9722 1.003 241,800 +0.02(+1.92%)
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.