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

Ezcorp Inc (NQ: EZPW )

10.43 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2016 6.840 6.880 6.630 6.780 508,365 +0.13(+1.95%)
May 27, 2016 6.600 6.650 6.650 6.650 318,600 +0.07(+1.06%)
May 26, 2016 6.750 6.760 6.410 6.580 543,833 -0.15(-2.23%)
May 25, 2016 6.810 6.940 6.710 6.730 973,816 +0.03(+0.45%)
May 24, 2016 6.670 6.840 6.513 6.700 814,468 +0.13(+1.98%)
May 23, 2016 6.270 6.690 6.270 6.570 710,960 +0.30(+4.78%)
May 20, 2016 6.090 6.420 6.030 6.270 798,733 +0.24(+3.98%)
May 19, 2016 5.880 6.140 5.845 6.030 415,586 +0.11(+1.86%)
May 18, 2016 5.920 6.160 5.855 5.920 377,200 +0.01(+0.17%)
May 17, 2016 5.810 6.130 5.690 5.910 888,282 +0.10(+1.72%)
May 16, 2016 5.730 6.000 5.700 5.810 607,575 +0.12(+2.11%)
May 13, 2016 5.560 6.020 5.510 5.690 867,235 +0.13(+2.34%)
May 12, 2016 5.890 5.970 5.420 5.560 1,079,591 -0.29(-4.96%)
May 11, 2016 5.410 6.170 5.410 5.850 1,474,763 +0.42(+7.73%)
May 10, 2016 4.590 5.920 4.400 5.430 2,185,700 +0.67(+14.08%)
May 09, 2016 4.870 4.900 4.670 4.760 357,044 -0.10(-2.06%)
May 06, 2016 4.630 4.860 4.585 4.860 447,601 +0.22(+4.74%)
May 05, 2016 4.870 4.910 4.640 4.640 250,457 -0.20(-4.13%)
May 04, 2016 4.800 4.960 4.765 4.840 256,234 -0.03(-0.62%)
May 03, 2016 4.900 5.000 4.700 4.870 340,224 -0.11(-2.21%)
May 02, 2016 5.020 5.060 4.850 4.980 354,859 +0.03(+0.61%)
Apr 29, 2016 4.880 5.100 4.783 4.950 689,771 +0.08(+1.64%)
Apr 28, 2016 4.840 5.180 4.810 4.870 1,328,992 +0.08(+1.67%)
Apr 27, 2016 4.630 4.820 4.624 4.790 291,358 +0.12(+2.57%)
Apr 26, 2016 4.670 4.720 4.600 4.670 303,490 +0.01(+0.21%)
Apr 25, 2016 4.830 4.830 4.550 4.660 357,738 -0.16(-3.32%)
Apr 22, 2016 4.560 4.900 4.560 4.820 1,285,333 +0.31(+6.87%)
Apr 21, 2016 4.580 4.730 4.430 4.510 437,375 -0.04(-0.88%)
Apr 20, 2016 4.450 4.750 4.380 4.550 659,354 +0.15(+3.41%)
Apr 19, 2016 4.350 4.600 4.340 4.400 567,347 +0.12(+2.80%)
Apr 18, 2016 4.090 4.390 4.080 4.280 634,502 +0.15(+3.63%)
Apr 15, 2016 3.990 4.155 3.957 4.130 258,930 +0.10(+2.48%)
Apr 14, 2016 4.020 4.140 3.990 4.030 427,044 +0.03(+0.75%)
Apr 13, 2016 3.710 4.220 3.710 4.000 832,837 +0.32(+8.70%)
Apr 12, 2016 3.700 3.790 3.620 3.680 631,208 -0.02(-0.54%)
Apr 11, 2016 3.830 4.000 3.660 3.700 447,880 -0.14(-3.65%)
Apr 08, 2016 3.930 4.050 3.640 3.840 697,593 -0.19(-4.71%)
Apr 07, 2016 3.400 4.050 3.390 4.030 989,142 +0.63(+18.53%)
Apr 06, 2016 3.130 3.410 3.110 3.400 491,779 +0.26(+8.28%)
Apr 05, 2016 3.200 3.210 3.070 3.140 312,738 -0.06(-1.88%)
Apr 04, 2016 3.010 3.500 3.000 3.200 872,652 +0.22(+7.38%)
Apr 01, 2016 2.950 3.020 2.940 2.980 270,925 +0.01(+0.34%)
Mar 31, 2016 3.000 3.050 2.930 2.970 466,176 -0.05(-1.66%)
Mar 30, 2016 3.010 3.050 2.980 3.020 262,148 +0.03(+1.00%)
Mar 29, 2016 3.000 3.040 2.865 2.990 327,958 -0.05(-1.64%)
Mar 28, 2016 2.960 3.050 2.880 3.040 276,917 +0.06(+2.01%)
Mar 24, 2016 2.830 2.980 2.980 2.980 404,600 +0.16(+5.67%)
Mar 23, 2016 2.950 2.960 2.810 2.820 257,795 -0.15(-5.05%)
Mar 22, 2016 2.920 3.030 2.840 2.970 213,833 +0.01(+0.34%)
Mar 21, 2016 2.970 2.980 2.780 2.960 257,730 -0.05(-1.66%)
Mar 18, 2016 2.900 3.080 2.850 3.010 1,863,748 +0.13(+4.51%)
Mar 17, 2016 2.780 2.900 2.772 2.880 203,523 +0.08(+2.86%)
Mar 16, 2016 2.730 2.840 2.710 2.800 157,422 +0.05(+1.82%)
Mar 15, 2016 2.930 2.972 2.680 2.750 187,647 -0.19(-6.46%)
Mar 14, 2016 2.870 2.960 2.790 2.940 227,543 +0.05(+1.73%)
Mar 11, 2016 2.900 2.960 2.750 2.890 415,534 +0.05(+1.76%)
Mar 10, 2016 3.010 3.010 2.810 2.840 338,018 -0.18(-5.96%)
Mar 09, 2016 3.000 3.070 2.945 3.020 524,483 +0.04(+1.34%)
Mar 08, 2016 3.200 3.290 2.940 2.980 303,959 -0.24(-7.45%)
Mar 07, 2016 3.100 3.400 3.070 3.220 385,985 +0.09(+2.88%)
Mar 04, 2016 3.120 3.280 3.120 3.130 285,717 +0.00(+0.00%)
Mar 03, 2016 3.000 3.320 3.000 3.130 326,297 +0.11(+3.64%)
Mar 02, 2016 2.820 3.080 2.820 3.020 293,082 +0.23(+8.24%)
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.