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 (%)
May 28, 2004 0.8833 0.9167 0.8522 0.9011 253,200 +0.02(+2.66%)
May 27, 2004 0.8833 0.8833 0.8456 0.8778 362,100 -0.01(-1.25%)
May 26, 2004 0.8544 0.9589 0.8244 0.8889 777,900 +0.05(+5.82%)
May 25, 2004 0.8311 0.8633 0.7922 0.8400 850,800 +0.01(+1.61%)
May 24, 2004 0.9967 0.9989 0.8167 0.8267 4,209,600 -0.22(-21.09%)
May 20, 2004 1.091 1.093 1.010 1.048 476,700 -0.04(-3.39%)
May 19, 2004 1.082 1.094 1.050 1.084 462,000 +0.00(+0.31%)
May 18, 2004 1.081 1.102 1.060 1.081 305,100 -0.03(-2.70%)
May 17, 2004 1.146 1.166 1.083 1.111 262,500 -0.05(-4.31%)
May 14, 2004 1.171 1.186 1.156 1.161 229,500 -0.02(-1.32%)
May 13, 2004 1.117 1.228 1.117 1.177 288,000 +0.06(+5.48%)
May 12, 2004 1.133 1.150 1.098 1.116 534,000 -0.04(-3.27%)
May 11, 2004 1.161 1.217 1.132 1.153 405,900 -0.04(-3.62%)
May 10, 2004 1.269 1.302 1.178 1.197 635,400 -0.11(-8.18%)
May 07, 2004 1.299 1.349 1.291 1.303 198,900 -0.03(-2.17%)
May 06, 2004 1.367 1.369 1.298 1.332 522,600 -0.00(-0.08%)
May 05, 2004 1.410 1.412 1.329 1.333 402,600 -0.06(-4.54%)
May 04, 2004 1.387 1.422 1.362 1.397 430,500 +0.05(+3.45%)
May 03, 2004 1.410 1.444 1.323 1.350 511,800 +0.01(+1.01%)
Apr 30, 2004 1.433 1.493 1.308 1.337 849,600 -0.08(-5.80%)
Apr 29, 2004 1.457 1.473 1.362 1.419 180,000 -0.04(-3.04%)
Apr 28, 2004 1.483 1.483 1.440 1.463 360,600 -0.01(-0.53%)
Apr 27, 2004 1.482 1.482 1.417 1.471 396,000 +0.00(+0.23%)
Apr 26, 2004 1.471 1.472 1.446 1.468 338,100 +0.02(+1.38%)
Apr 23, 2004 1.351 1.478 1.340 1.448 588,300 +0.10(+7.78%)
Apr 22, 2004 1.321 1.356 1.311 1.343 432,000 +0.02(+1.73%)
Apr 21, 2004 1.282 1.388 1.222 1.320 942,900 +0.15(+12.43%)
Apr 20, 2004 1.190 1.233 1.169 1.174 224,700 -0.00(-0.28%)
Apr 19, 2004 1.189 1.192 1.167 1.178 165,000 -0.02(-1.30%)
Apr 16, 2004 1.232 1.232 1.167 1.193 226,500 -0.03(-2.45%)
Apr 15, 2004 1.228 1.231 1.219 1.223 70,500 -0.01(-1.08%)
Apr 14, 2004 1.219 1.253 1.200 1.237 178,200 -0.00(-0.18%)
Apr 13, 2004 1.174 1.271 1.174 1.239 277,800 +0.01(+0.90%)
Apr 12, 2004 1.094 1.234 1.094 1.228 307,200 +0.02(+1.66%)
Apr 08, 2004 1.223 1.234 1.180 1.208 86,700 -0.01(-1.18%)
Apr 07, 2004 1.164 1.226 1.164 1.222 172,500 +0.06(+4.96%)
Apr 06, 2004 1.189 1.223 1.128 1.164 166,800 -0.05(-3.77%)
Apr 05, 2004 1.227 1.276 1.186 1.210 246,000 -0.01(-0.91%)
Apr 02, 2004 1.206 1.235 1.174 1.221 420,000 +0.03(+2.52%)
Apr 01, 2004 1.133 1.207 1.112 1.191 187,500 +0.05(+4.18%)
Mar 31, 2004 1.167 1.169 1.111 1.143 180,900 +0.02(+1.88%)
Mar 30, 2004 1.118 1.143 1.112 1.122 225,900 +0.00(+0.40%)
Mar 29, 2004 1.133 1.178 1.078 1.118 200,100 +0.03(+3.18%)
Mar 26, 2004 1.071 1.090 1.058 1.083 74,700 +0.03(+2.63%)
Mar 25, 2004 1.030 1.062 1.013 1.056 109,200 +0.02(+2.37%)
Mar 24, 2004 1.014 1.032 1.007 1.031 218,100 +0.01(+0.87%)
Mar 23, 2004 1.039 1.070 1.013 1.022 242,700 +0.00(+0.00%)
Mar 22, 2004 1.081 1.083 1.000 1.022 236,100 -0.05(-4.66%)
Mar 19, 2004 1.050 1.076 1.028 1.072 273,600 +0.01(+1.15%)
Mar 18, 2004 1.028 1.089 0.9889 1.060 388,200 +0.01(+0.95%)
Mar 17, 2004 1.056 1.079 0.9844 1.050 812,400 -0.01(-0.74%)
Mar 16, 2004 1.102 1.139 1.036 1.058 794,400 -0.09(-7.48%)
Mar 15, 2004 1.178 1.178 1.139 1.143 114,600 -0.02(-2.00%)
Mar 12, 2004 1.117 1.179 1.117 1.167 139,500 +0.03(+2.44%)
Mar 11, 2004 1.108 1.157 1.083 1.139 427,800 +0.00(+0.00%)
Mar 10, 2004 1.160 1.176 1.133 1.139 503,100 -0.03(-2.38%)
Mar 09, 2004 1.206 1.219 1.128 1.167 519,600 -0.05(-4.28%)
Mar 08, 2004 1.244 1.264 1.212 1.219 215,700 -0.03(-2.66%)
Mar 05, 2004 1.272 1.278 1.244 1.252 150,000 -0.00(-0.27%)
Mar 04, 2004 1.276 1.278 1.249 1.256 141,900 -0.02(-1.48%)
Mar 03, 2004 1.288 1.288 1.227 1.274 174,900 +0.01(+0.61%)
Mar 02, 2004 1.300 1.322 1.206 1.267 365,700 -0.04(-2.90%)
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.