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, 2005 1.122 1.234 1.122 1.194 1,253,481 +0.08(+6.75%)
Jun 29, 2005 1.176 1.176 1.106 1.119 402,231 -0.03(-2.89%)
Jun 28, 2005 1.200 1.200 1.143 1.152 347,580 -0.04(-2.99%)
Jun 27, 2005 1.212 1.222 1.183 1.188 481,674 +0.03(+2.59%)
Jun 24, 2005 1.194 1.206 1.137 1.158 204,915 -0.04(-3.07%)
Jun 23, 2005 1.222 1.222 1.189 1.194 473,922 -0.02(-1.38%)
Jun 22, 2005 1.209 1.234 1.197 1.211 255,267 +0.02(+2.06%)
Jun 21, 2005 1.198 1.198 1.168 1.187 177,678 +0.01(+0.57%)
Jun 20, 2005 1.222 1.232 1.167 1.180 298,947 -0.02(-1.67%)
Jun 17, 2005 1.190 1.211 1.167 1.200 272,370 +0.03(+2.37%)
Jun 16, 2005 1.167 1.186 1.154 1.172 295,119 +0.02(+1.54%)
Jun 15, 2005 1.122 1.167 1.111 1.154 295,704 +0.05(+4.11%)
Jun 14, 2005 1.122 1.122 1.098 1.109 120,936 +0.01(+1.32%)
Jun 13, 2005 1.124 1.127 1.091 1.094 221,919 -0.01(-1.11%)
Jun 10, 2005 1.089 1.128 1.088 1.107 154,236 +0.02(+1.86%)
Jun 09, 2005 1.107 1.107 1.074 1.086 104,040 -0.00(-0.43%)
Jun 08, 2005 1.113 1.116 1.087 1.091 103,086 -0.01(-1.11%)
Jun 07, 2005 1.094 1.111 1.087 1.103 194,910 +0.01(+0.71%)
Jun 06, 2005 1.133 1.137 1.089 1.096 169,629 -0.01(-1.20%)
Jun 03, 2005 1.087 1.117 1.083 1.109 488,238 +0.04(+3.53%)
Jun 02, 2005 1.104 1.111 1.057 1.071 259,488 -0.02(-1.93%)
Jun 01, 2005 1.050 1.106 1.050 1.092 361,764 +0.04(+4.13%)
May 31, 2005 1.056 1.078 1.044 1.049 187,374 +0.01(+0.75%)
May 27, 2005 1.044 1.080 1.029 1.041 164,103 -0.01(-0.95%)
May 26, 2005 1.096 1.096 1.032 1.051 392,121 -0.03(-2.37%)
May 25, 2005 1.100 1.110 1.076 1.077 258,639 -0.01(-0.72%)
May 24, 2005 1.108 1.111 1.074 1.084 343,200 +0.00(+0.41%)
May 23, 2005 1.117 1.126 1.078 1.080 416,943 -0.03(-2.61%)
May 20, 2005 1.107 1.112 1.081 1.109 246,861 -0.00(-0.30%)
May 19, 2005 1.100 1.131 1.072 1.112 459,042 +0.01(+1.11%)
May 18, 2005 1.078 1.161 1.067 1.100 920,700 +0.01(+1.02%)
May 17, 2005 1.160 1.160 1.056 1.089 1,322,775 -0.05(-4.30%)
May 16, 2005 1.201 1.206 1.131 1.138 949,161 -0.06(-4.66%)
May 13, 2005 1.217 1.228 1.139 1.193 420,312 -0.00(-0.37%)
May 12, 2005 1.220 1.229 1.183 1.198 656,601 -0.01(-1.10%)
May 11, 2005 1.226 1.283 1.122 1.211 2,718,219 -0.15(-11.31%)
May 10, 2005 1.411 1.411 1.347 1.366 789,648 -0.06(-4.28%)
May 09, 2005 1.448 1.476 1.408 1.427 286,188 -0.02(-1.61%)
May 06, 2005 1.429 1.482 1.426 1.450 185,178 +0.01(+0.38%)
May 05, 2005 1.517 1.548 1.438 1.444 566,676 -0.05(-3.63%)
May 04, 2005 1.446 1.517 1.429 1.499 530,544 +0.06(+4.17%)
May 03, 2005 1.344 1.444 1.343 1.439 555,582 +0.09(+6.67%)
May 02, 2005 1.356 1.367 1.343 1.349 267,219 -0.01(-0.82%)
Apr 29, 2005 1.368 1.397 1.331 1.360 508,428 -0.02(-1.77%)
Apr 28, 2005 1.460 1.460 1.377 1.384 248,868 -0.06(-4.15%)
Apr 27, 2005 1.459 1.459 1.394 1.444 316,524 -0.02(-1.22%)
Apr 26, 2005 1.471 1.511 1.460 1.462 354,042 -0.01(-0.38%)
Apr 25, 2005 1.471 1.473 1.444 1.468 514,035 -0.03(-1.86%)
Apr 22, 2005 1.457 1.503 1.400 1.496 433,581 +0.05(+3.14%)
Apr 21, 2005 1.522 1.522 1.387 1.450 1,012,365 -0.07(-4.81%)
Apr 20, 2005 1.444 1.548 1.423 1.523 483,249 +0.11(+7.87%)
Apr 19, 2005 1.428 1.447 1.390 1.412 219,066 +0.02(+1.36%)
Apr 18, 2005 1.333 1.448 1.329 1.393 576,687 +0.04(+2.79%)
Apr 15, 2005 1.574 1.574 1.316 1.356 1,637,130 -0.23(-14.45%)
Apr 14, 2005 1.659 1.659 1.583 1.584 229,326 -0.06(-3.71%)
Apr 13, 2005 1.649 1.672 1.616 1.646 254,067 -0.02(-0.94%)
Apr 12, 2005 1.680 1.696 1.583 1.661 277,047 -0.03(-1.52%)
Apr 11, 2005 1.693 1.709 1.628 1.687 380,436 -0.01(-0.59%)
Apr 08, 2005 1.716 1.739 1.668 1.697 378,891 -0.03(-1.55%)
Apr 07, 2005 1.776 1.793 1.711 1.723 701,250 -0.07(-3.96%)
Apr 06, 2005 1.796 1.819 1.748 1.794 595,926 +0.00(+0.19%)
Apr 05, 2005 1.744 1.910 1.738 1.791 3,212,646 +0.09(+5.15%)
Apr 04, 2005 1.501 1.722 1.500 1.703 1,572,312 +0.20(+12.97%)
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.