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 (%)
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%)
Apr 01, 2005 1.479 1.526 1.461 1.508 499,896 +0.03(+2.18%)
Mar 31, 2005 1.444 1.500 1.442 1.476 495,585 +0.03(+2.08%)
Mar 30, 2005 1.411 1.467 1.378 1.446 540,753 +0.03(+2.36%)
Mar 29, 2005 1.436 1.476 1.412 1.412 307,254 -0.03(-2.31%)
Mar 28, 2005 1.460 1.480 1.444 1.446 358,707 -0.02(-1.36%)
Mar 24, 2005 1.571 1.571 1.444 1.466 713,538 -0.08(-4.97%)
Mar 23, 2005 1.582 1.604 1.518 1.542 947,385 -0.02(-1.14%)
Mar 22, 2005 1.548 1.609 1.502 1.560 1,129,170 +0.06(+4.08%)
Mar 21, 2005 1.406 1.500 1.366 1.499 1,140,921 +0.09(+6.56%)
Mar 18, 2005 1.529 1.529 1.406 1.407 692,034 -0.11(-7.52%)
Mar 17, 2005 1.409 1.522 1.393 1.521 1,192,539 +0.10(+7.37%)
Mar 16, 2005 1.450 1.450 1.342 1.417 826,311 -0.03(-1.85%)
Mar 15, 2005 1.472 1.486 1.403 1.443 1,061,052 -0.02(-1.29%)
Mar 14, 2005 1.418 1.472 1.384 1.462 2,179,965 +0.01(+0.69%)
Mar 11, 2005 1.523 1.549 1.442 1.452 750,621 -0.07(-4.74%)
Mar 10, 2005 1.503 1.560 1.497 1.524 789,366 +0.03(+1.86%)
Mar 09, 2005 1.533 1.550 1.453 1.497 2,042,562 -0.07(-4.60%)
Mar 08, 2005 1.734 1.763 1.543 1.569 1,405,821 -0.17(-9.72%)
Mar 07, 2005 1.739 1.802 1.711 1.738 1,852,923 +0.05(+2.96%)
Mar 04, 2005 1.789 1.856 1.680 1.688 2,761,782 -0.11(-6.12%)
Mar 03, 2005 1.933 1.944 1.777 1.798 4,125,768 -0.22(-10.90%)
Mar 02, 2005 2.270 2.289 1.950 2.018 4,233,189 -0.25(-11.11%)
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.