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 (%)
Jun 30, 2004 1.082 1.144 1.037 1.103 933,300 +0.02(+1.85%)
Jun 29, 2004 1.030 1.093 1.030 1.083 547,200 +0.02(+2.09%)
Jun 28, 2004 1.082 1.082 1.039 1.061 362,700 -0.02(-1.55%)
Jun 25, 2004 1.081 1.081 1.053 1.078 195,300 +0.01(+0.62%)
Jun 24, 2004 1.057 1.073 1.041 1.071 222,300 +0.02(+1.69%)
Jun 23, 2004 1.033 1.064 1.028 1.053 369,300 +0.02(+1.94%)
Jun 22, 2004 1.011 1.111 1.011 1.033 821,400 +0.01(+1.42%)
Jun 21, 2004 1.018 1.044 1.001 1.019 409,200 -0.03(-3.17%)
Jun 18, 2004 1.033 1.053 1.017 1.052 137,100 +0.02(+1.83%)
Jun 17, 2004 0.9744 1.033 0.9511 1.033 108,600 +0.07(+7.27%)
Jun 16, 2004 1.002 1.002 0.9300 0.9633 153,600 -0.02(-1.92%)
Jun 15, 2004 1.011 1.011 0.9722 0.9822 162,600 -0.03(-2.86%)
Jun 14, 2004 0.9711 1.011 0.9189 1.011 332,100 +0.05(+5.08%)
Jun 10, 2004 0.9700 0.9700 0.9489 0.9622 99,600 +0.01(+0.70%)
Jun 09, 2004 0.9367 0.9711 0.9367 0.9556 267,300 +0.02(+2.63%)
Jun 08, 2004 0.9344 0.9389 0.9067 0.9311 187,800 -0.00(-0.48%)
Jun 07, 2004 0.9000 0.9389 0.8911 0.9356 427,800 +0.03(+3.82%)
Jun 04, 2004 0.9056 0.9111 0.8778 0.9011 486,300 +0.03(+3.18%)
Jun 03, 2004 0.8844 0.9033 0.8722 0.8733 296,100 -0.03(-3.20%)
Jun 02, 2004 0.9156 0.9167 0.8667 0.9022 606,000 -0.01(-1.46%)
Jun 01, 2004 0.9189 0.9211 0.8889 0.9156 477,000 +0.01(+1.60%)
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%)
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.